Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
211.15 | ... | ... | 204.1 | 0 | 204.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
206.15 | ... | ... | 199.1 | 0 | 199.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
201.15 | ... | ... | 194.1 | 0 | 194.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
196.15 | ... | ... | 189.1 | 0 | 189.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
191.15 | ... | ... | 184.1 | 0 | 184.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
186.15 | ... | ... | 179.1 | 0 | 179.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
181.15 | ... | ... | 174.1 | 0 | 174.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
176.15 | ... | ... | 169.1 | 0 | 169.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
171.15 | ... | ... | 164.1 | 0 | 164.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
166.15 | ... | ... | 159.1 | 0 | 159.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
161.15 | ... | ... | 154.1 | 0 | 154.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
156.15 | ... | ... | 149.1 | 0 | 149.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
151.15 | ... | ... | 144.1 | 0 | 144.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
146.15 | ... | ... | 139.1 | 0 | 139.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
141.15 | ... | ... | 134.1 | 0 | 134.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
136.15 | ... | ... | 129.1 | 0 | 129.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
131.15 | ... | ... | 124.1 | 0 | 124.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.2 |
126.15 | ... | ... | 119.1 | 0 | 119.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.2 |
121.15 | ... | ... | 114.1 | 0 | 114.1 | 25000 | 0.2 | 0 | 0.2 | ... | ... | 0.25 |
116.25 | ... | ... | 109.1 | 0 | 109.1 | 25500 | 0.2 | 0 | 0.2 | ... | ... | 0.25 |
111.25 | ... | ... | 104.1 | 0 | 104.1 | 26000 | 0.2 | 0 | 0.2 | ... | ... | 0.3 |
106.25 | ... | ... | 99.1 | 0 | 99.1 | 26500 | 0.3 | 0 | 0.3 | ... | ... | 0.35 |
101.15 | ... | ... | 94.1 | 0 | 94.1 | 27000 | 0.3 | 0 | 0.3 | ... | ... | 0.4 |
96.15 | ... | ... | 89.2 | 0 | 89.2 | 27500 | 0.4 | 0 | 0.4 | ... | ... | 0.45 |
91.2 | ... | ... | 84.2 | 0 | 84.2 | 28000 | 0.5 | 0 | 0.5 | ... | ... | 0.5 |
86.4 | ... | ... | 79.3 | 0 | 79.3 | 28500 | 0.6 | 0 | 0.6 | ... | ... | 0.6 |
81.35 | ... | ... | 74.4 | 0 | 74.4 | 29000 | 0.8 | 0 | 0.8 | ... | ... | 0.7 |
76.5 | ... | ... | 69.6 | 0 | 69.6 | 29500 | 0.9 | 0 | 0.9 | ... | ... | 0.85 |
71.8 | ... | ... | 64.8 | 0 | 64.8 | 30000 | 1.2 | 0 | 1.2 | ... | ... | 1.05 |
67 | ... | ... | 60.2 | 0 | 60.2 | 30500 | 1.5 | 0 | 1.5 | ... | ... | 1.3 |
62.25 | ... | ... | 55.6 | 0 | 55.6 | 31000 | 1.9 | 0 | 1.9 | ... | ... | 1.65 |
57.7 | ... | ... | 51.1 | 0 | 51.1 | 31500 | 2.4 | 0 | 2.4 | ... | ... | 2.05 |
53.25 | ... | ... | 46.9 | 0 | 46.9 | 32000 | 3.1 | 0 | 3.1 | ... | ... | 2.6 |
49.1 | ... | ... | 42.7 | 0 | 42.7 | 32500 | 4 | 0 | 4 | ... | ... | 3.3 |
44.85 | ... | ... | 38.8 | 0 | 38.8 | 33000 | 5 | 0 | 5 | ... | ... | 4.2 |
40.95 | ... | ... | 35.1 | 0 | 35.1 | 33500 | 6.3 | 0 | 6.3 | ... | ... | 5.25 |
37.35 | ... | ... | 31.6 | 0 | 31.6 | 34000 | 7.1 | -0.7 | 7.7 | 7.1 | 7.1 | 6.5 |
33.85 | ... | ... | 28.4 | 0 | 28.4 | 34500 | 9.4 | 0 | 9.4 | ... | ... | 8 |
30.4 | ... | ... | 25.4 | 0 | 25.4 | 35000 | 10 | -1.4 | 11.4 | 10.5 | 10 | 9.7 |
27.35 | ... | ... | 22.6 | 0 | 22.6 | 35500 | 13.6 | 0 | 13.6 | ... | ... | 11.7 |
24.45 | ... | ... | 20 | 0 | 20 | 36000 | 16 | 0 | 16 | ... | ... | 13.8 |
21.85 | ... | ... | 17.7 | 0 | 17.7 | 36500 | 18.6 | 0 | 18.6 | ... | ... | 16.15 |
19.35 | ... | ... | 15.6 | 0 | 15.6 | 37000 | 21.5 | 0 | 21.5 | ... | ... | 18.75 |
17.2 | ... | ... | 13.7 | 0 | 13.7 | 37500 | 24.5 | 0 | 24.5 | ... | ... | 21.8 |
15.05 | 14 | 14 | 12.1 | 2 | 14 | 38000 | 24.6 | -3.3 | 27.8 | 24.7 | 24.6 | 24.85 |
13.35 | ... | ... | 10.6 | 0 | 10.6 | 38500 | 31.3 | 0 | 31.3 | ... | ... | 28.1 |
11.7 | ... | ... | 9.3 | 0 | 9.3 | 39000 | 30.9 | -4 | 34.9 | 31 | 30.9 | 31.55 |
10.35 | ... | ... | 8.1 | 0 | 8.1 | 39500 | 38.7 | 0 | 38.7 | ... | ... | 35.15 |
9.05 | ... | ... | 7 | 0 | 7 | 40000 | 42.6 | 0 | 42.6 | ... | ... | 38.85 |
7.95 | ... | ... | 6.1 | 0 | 6.1 | 40500 | 46.6 | 0 | 46.6 | ... | ... | 42.75 |
7 | ... | ... | 5.3 | 0 | 5.3 | 41000 | 50.8 | 0 | 50.8 | ... | ... | 46.75 |
6.1 | ... | ... | 4.6 | 0 | 4.6 | 41500 | 55.1 | 0 | 55.1 | ... | ... | 50.85 |
5.35 | ... | ... | 4 | 0 | 4 | 42000 | 59.4 | 0 | 59.4 | ... | ... | 55.1 |
4.7 | 4 | 4 | 3.5 | 0.5 | 4 | 42500 | 63.9 | 0 | 63.9 | ... | ... | 59.4 |
4.1 | ... | ... | 3 | 0 | 3 | 43000 | 68.4 | 0 | 68.4 | ... | ... | 63.8 |
3.6 | ... | ... | 2.6 | 0 | 2.6 | 43500 | 73 | 0 | 73 | ... | ... | 68.3 |
3.2 | ... | ... | 2.3 | 0 | 2.3 | 44000 | 77.7 | 0 | 77.7 | ... | ... | 72.85 |
2.85 | ... | ... | 2 | 0 | 2 | 44500 | 82.4 | 0 | 82.4 | ... | ... | 77.45 |
2.5 | ... | ... | 1.8 | 0 | 1.8 | 45000 | 87.1 | 0 | 87.1 | ... | ... | 82.1 |
2.2 | ... | ... | 1.6 | 0 | 1.6 | 45500 | 91.9 | 0 | 91.9 | ... | ... | 86.85 |
2 | ... | ... | 1.4 | 0 | 1.4 | 46000 | 96.7 | 0 | 96.7 | ... | ... | 91.6 |
1.75 | ... | ... | 1.3 | 0 | 1.3 | 46500 | 101.6 | 0 | 101.6 | ... | ... | 96.35 |
1.6 | ... | ... | 1.1 | 0 | 1.1 | 47000 | 106.4 | 0 | 106.4 | ... | ... | 101.2 |
1.45 | ... | ... | 1 | 0 | 1 | 47500 | 111.3 | 0 | 111.3 | ... | ... | 106.05 |
1.3 | ... | ... | 0.9 | 0 | 0.9 | 48000 | 116.2 | 0 | 116.2 | ... | ... | 110.9 |
1.15 | ... | ... | 0.9 | 0 | 0.9 | 48500 | 121.2 | 0 | 121.2 | ... | ... | 115.8 |
1.05 | ... | ... | 0.8 | 0 | 0.8 | 49000 | 126.1 | 0 | 126.1 | ... | ... | 120.7 |
1 | ... | ... | 0.7 | 0 | 0.7 | 49500 | 131 | 0 | 131 | ... | ... | 125.6 |
0.9 | ... | ... | 0.7 | 0 | 0.7 | 50000 | 136 | 0 | 136 | ... | ... | 130.55 |
0.8 | ... | ... | 0.6 | 0 | 0.6 | 50500 | 141 | 0 | 141 | ... | ... | 135.5 |
0.75 | ... | ... | 0.6 | 0 | 0.6 | 51000 | 145.9 | 0 | 145.9 | ... | ... | 140.45 |
0.7 | ... | ... | 0.5 | 0 | 0.5 | 51500 | 150.9 | 0 | 150.9 | ... | ... | 145.4 |
0.65 | ... | ... | 0.5 | 0 | 0.5 | 52000 | 155.9 | 0 | 155.9 | ... | ... | 150.4 |
0.6 | ... | ... | 0.5 | 0 | 0.5 | 52500 | 160.9 | 0 | 160.9 | ... | ... | 155.35 |
0.55 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 165.9 | 0 | 165.9 | ... | ... | 160.35 |
0.55 | ... | ... | ... | ... | ... | 53500 | ... | ... | ... | ... | ... | 178.6 |
0.5 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 175.9 | 0 | 175.9 | ... | ... | 170.35 |
0.45 | ... | ... | ... | ... | ... | 54500 | ... | ... | ... | ... | ... | 189.05 |
0.45 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 185.9 | 0 | 185.9 | ... | ... | 180.35 |
0.4 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 195.9 | 0 | 195.9 | ... | ... | 190.35 |
0.35 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 205.9 | 0 | 205.9 | ... | ... | 200.35 |
0.3 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 215.9 | 0 | 215.9 | ... | ... | 210.35 |
0.3 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 225.9 | 0 | 225.9 | ... | ... | 220.35 |
0.25 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 235.9 | 0 | 235.9 | ... | ... | 230.35 |
0.25 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 245.9 | 0 | 245.9 | ... | ... | 240.35 |
0.25 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 255.9 | 0 | 255.9 | ... | ... | 250.35 |
0.2 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 265.9 | 0 | 265.9 | ... | ... | 260.35 |
0.2 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 275.9 | 0 | 275.9 | ... | ... | 270.35 |
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.