Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
206.85 | ... | ... | 199.9 | 0 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
201.85 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
196.85 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
191.85 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
186.85 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
181.85 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
176.85 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
171.85 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
166.85 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
161.85 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
156.85 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
151.85 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
146.85 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
141.85 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
136.85 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
131.85 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
126.85 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
121.85 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
116.85 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
111.85 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
106.85 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
101.85 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
96.85 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
91.85 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
86.85 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.05 |
81.85 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
76.85 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
71.7 | ... | ... | 65 | 0 | 65 | 30000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | 0.15 |
66.65 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.15 |
61.75 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.2 |
56.8 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.2 | 0.25 |
51.8 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | 0.35 |
46.9 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | 0.45 |
42.1 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.5 | -0.2 | 0.7 | 0.6 | 0.5 | 0.6 |
37.4 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 0.8 | -0.3 | 1.1 | 0.8 | 0.7 | 0.85 |
32.8 | 33 | 33 | 26.5 | 6.5 | 33 | 34000 | 1.3 | -0.4 | 1.7 | 1.6 | 1 | 1.25 |
28.45 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 1.8 | -0.7 | 2.5 | 2.5 | 1.5 | 1.85 |
24.35 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 3.5 | -0.3 | 3.8 | 3.5 | 2.2 | 2.75 |
20.7 | 20.2 | 20.2 | 15.3 | 5 | 20.2 | 35500 | 4.3 | -1.1 | 5.4 | 4.3 | 3.3 | 3.95 |
17.05 | 18 | 13 | 12.3 | 5.4 | 17.7 | 36000 | 5 | -2.5 | 7.5 | 6.2 | 4.8 | 5.55 |
13.85 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 7.2 | -2.7 | 9.9 | 7.3 | 6.5 | 7.5 |
11.2 | 12.3 | 8.2 | 7.8 | 1.3 | 9.1 | 37000 | 9.7 | -3.1 | 12.8 | 9.8 | 9.7 | 9.85 |
9 | 9.4 | 7.8 | 6 | 2.8 | 8.8 | 37500 | 13.2 | -3 | 16.1 | 13.2 | 13.2 | 12.75 |
7.15 | 7.6 | 6.5 | 4.6 | 2.2 | 6.8 | 38000 | 19.7 | 0 | 19.7 | ... | ... | 15.85 |
5.6 | 5.6 | 4.8 | 3.5 | 2.1 | 5.6 | 38500 | 23.6 | 0 | 23.6 | ... | ... | 19.35 |
4.35 | 4.6 | 3.5 | 2.7 | 1.3 | 4 | 39000 | 27.7 | 0 | 27.7 | ... | ... | 23.15 |
3.4 | 3.2 | 2.5 | 2 | 0.9 | 2.9 | 39500 | 32 | 0 | 32 | ... | ... | 27.35 |
2.65 | 2.9 | 2.5 | 1.5 | 1 | 2.5 | 40000 | 36.5 | 0 | 36.5 | ... | ... | 31.6 |
2.05 | 2.3 | 1.5 | 1.1 | 1 | 2.1 | 40500 | 41.1 | 0 | 41.1 | ... | ... | 36 |
1.6 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | 40.55 |
1.25 | 1 | 1 | 0.7 | 0.3 | 1 | 41500 | 50.6 | 0 | 50.6 | ... | ... | 45.2 |
0.95 | 0.9 | 0.8 | 0.5 | 0.4 | 0.9 | 42000 | 55.5 | 0 | 55.5 | ... | ... | 49.95 |
0.75 | 0.8 | 0.8 | 0.4 | 0.5 | 0.8 | 42500 | 60.4 | 0 | 60.4 | ... | ... | 54.75 |
0.6 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | 59.6 |
0.5 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | 64.5 |
0.4 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | 69.4 |
0.3 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | 74.35 |
0.25 | 0.2 | 0.2 | 0.2 | 0.1 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | 79.3 |
0.25 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | 84.25 |
0.2 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 95.1 | 0 | 95.1 | ... | ... | 89.2 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | 94.2 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | 99.2 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | 104.2 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | 109.15 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | 114.15 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | 119.2 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | 124.2 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | 129.2 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | 134.2 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | 139.2 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | 144.2 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | 149.2 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | 154.2 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | 159.2 |
0.05 | ... | ... | ... | ... | ... | 53500 | ... | ... | ... | ... | ... | 164.2 |
0.05 | ... | ... | ... | ... | ... | 54000 | ... | ... | ... | ... | ... | 169.2 |
0.05 | ... | ... | ... | ... | ... | 54500 | ... | ... | ... | ... | ... | 174.2 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.