Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
221.5 | ... | ... | 218.2 | 0 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
216.5 | ... | ... | 213.2 | 0 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
211.5 | ... | ... | 208.2 | 0 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
206.5 | ... | ... | 203.2 | 0 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
201.5 | ... | ... | 198.2 | 0 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
196.5 | ... | ... | 193.2 | 0 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
191.5 | ... | ... | 188.2 | 0 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
186.5 | ... | ... | 183.2 | 0 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
181.5 | ... | ... | 178.2 | 0 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
176.5 | ... | ... | 173.2 | 0 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
171.5 | ... | ... | 168.2 | 0 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
166.5 | ... | ... | 163.2 | 0 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
161.5 | ... | ... | 158.2 | 0 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
156.5 | ... | ... | 153.2 | 0 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
151.5 | ... | ... | 148.2 | 0 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
146.5 | ... | ... | 143.2 | 0 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
141.5 | ... | ... | 138.2 | 0 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
136.5 | ... | ... | 133.2 | 0 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
131.5 | ... | ... | 128.2 | 0 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
126.5 | ... | ... | 123.2 | 0 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
121.5 | ... | ... | 118.2 | 0 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
116.5 | ... | ... | 113.2 | 0 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
111.5 | ... | ... | 108.2 | 0 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
106.5 | ... | ... | 103.2 | 0 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
101.5 | ... | ... | 98.2 | 0 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
96.45 | ... | ... | 93.2 | 0 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
91.45 | ... | ... | 88.2 | 0 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
86.55 | ... | ... | 83.3 | 0 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.15 |
81.5 | ... | ... | 78.3 | 0 | 78.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.15 |
76.6 | ... | ... | 73.3 | 0 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.2 |
71.65 | ... | ... | 68.4 | 0 | 68.4 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.25 |
66.7 | ... | ... | 63.4 | 0 | 63.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.3 |
61.85 | ... | ... | 58.5 | 0 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.35 |
56.85 | ... | ... | 53.6 | 0 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.45 |
51.9 | ... | ... | 48.8 | 0 | 48.8 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.55 |
47.15 | ... | ... | 44 | 0 | 44 | 34000 | 0.9 | 0 | 0.9 | ... | ... | 0.75 |
42.4 | ... | ... | 39.4 | 0 | 39.4 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 1 |
37.45 | ... | ... | 34.8 | 0 | 34.8 | 35000 | 1.7 | 0 | 1.7 | ... | ... | 1.35 |
33 | ... | ... | 30.5 | 0 | 30.5 | 35500 | 2.4 | 0 | 2.4 | ... | ... | 1.95 |
28.7 | ... | ... | 26.4 | 0 | 26.4 | 36000 | 3.3 | 0 | 3.3 | ... | ... | 2.7 |
24.8 | ... | ... | 22.6 | 0 | 22.6 | 36500 | 4.5 | 0 | 4.5 | ... | ... | 3.75 |
21.15 | ... | ... | 19.2 | 0 | 19.2 | 37000 | 6 | 0 | 6 | ... | ... | 5.1 |
17.85 | ... | ... | 16 | 0 | 16 | 37500 | 6.1 | -1.8 | 7.9 | 7.5 | 6.1 | 6.75 |
14.85 | ... | ... | 13.3 | 0 | 13.3 | 38000 | 10.1 | 0 | 10.1 | ... | ... | 8.8 |
12.3 | ... | ... | 10.9 | 0 | 10.9 | 38500 | 11.3 | -1.4 | 12.7 | 11.3 | 10.7 | 11.3 |
10.05 | ... | ... | 8.9 | 0 | 8.9 | 39000 | 15.6 | 0 | 15.6 | ... | ... | 14.2 |
8.05 | ... | ... | 7.2 | 0 | 7.2 | 39500 | 18.9 | 0 | 18.9 | ... | ... | 17.3 |
6.5 | 5.2 | 4.8 | 5.8 | -0.6 | 5.2 | 40000 | 22.5 | 0 | 22.5 | ... | ... | 20.75 |
5.15 | ... | ... | 4.6 | 0 | 4.6 | 40500 | 26.4 | 0 | 26.4 | ... | ... | 24.45 |
4.15 | ... | ... | 3.7 | 0 | 3.7 | 41000 | 30.4 | 0 | 30.4 | ... | ... | 28.4 |
3.3 | ... | ... | 2.9 | 0 | 2.9 | 41500 | 34.7 | 0 | 34.7 | ... | ... | 32.55 |
2.6 | ... | ... | 2.4 | 0 | 2.4 | 42000 | 39.1 | 0 | 39.1 | ... | ... | 36.85 |
2.1 | ... | ... | 1.9 | 0 | 1.9 | 42500 | 43.6 | 0 | 43.6 | ... | ... | 41.3 |
1.7 | ... | ... | 1.5 | 0 | 1.5 | 43000 | 48.2 | 0 | 48.2 | ... | ... | 46 |
1.4 | ... | ... | 1.2 | 0 | 1.2 | 43500 | 52.9 | 0 | 52.9 | ... | ... | 50.65 |
1.15 | ... | ... | 1 | 0 | 1 | 44000 | 57.7 | 0 | 57.7 | ... | ... | 55.4 |
0.95 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 62.5 | 0 | 62.5 | ... | ... | 60.45 |
0.8 | ... | ... | 0.7 | 0 | 0.7 | 45000 | 67.4 | 0 | 67.4 | ... | ... | 65.3 |
0.65 | ... | ... | 0.6 | 0 | 0.6 | 45500 | 72.2 | 0 | 72.2 | ... | ... | 70.15 |
0.55 | ... | ... | 0.5 | 0 | 0.5 | 46000 | 77.2 | 0 | 77.2 | ... | ... | 75.05 |
0.5 | ... | ... | 0.4 | 0 | 0.4 | 46500 | 82.1 | 0 | 82.1 | ... | ... | 80.1 |
0.4 | ... | ... | 0.3 | 0 | 0.3 | 47000 | 87 | 0 | 87 | ... | ... | 84.9 |
0.35 | ... | ... | 0.3 | 0 | 0.3 | 47500 | 92 | 0 | 92 | ... | ... | 89.85 |
0.3 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 96.9 | 0 | 96.9 | ... | ... | 94.8 |
0.25 | ... | ... | 0.2 | 0 | 0.2 | 48500 | 101.9 | 0 | 101.9 | ... | ... | 99.9 |
0.25 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 106.9 | 0 | 106.9 | ... | ... | 104.75 |
0.2 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 111.9 | 0 | 111.9 | ... | ... | 109.85 |
0.2 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 116.8 | 0 | 116.8 | ... | ... | 114.7 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 121.8 | 0 | 121.8 | ... | ... | 119.7 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 0 | 126.8 | ... | ... | 124.7 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 131.8 | 0 | 131.8 | ... | ... | 129.7 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 136.8 | 0 | 136.8 | ... | ... | 134.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 0 | 141.8 | ... | ... | 139.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 0 | 146.8 | ... | ... | 144.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 0 | 151.8 | ... | ... | 149.7 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 0 | 156.8 | ... | ... | 154.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 0 | 161.8 | ... | ... | 159.7 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 0 | 166.8 | ... | ... | 164.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 0 | 171.8 | ... | ... | 169.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 176.8 | 0 | 176.8 | ... | ... | 174.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 181.8 | 0 | 181.8 | ... | ... | 179.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 186.8 | 0 | 186.8 | ... | ... | 184.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 191.8 | 0 | 191.8 | ... | ... | 189.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 196.8 | 0 | 196.8 | ... | ... | 194.7 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 201.8 | 0 | 201.8 | ... | ... | 199.7 |
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.