Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
217.55 | ... | ... | 218.2 | 0 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
212.55 | ... | ... | 213.2 | 0 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
207.55 | ... | ... | 208.2 | 0 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
202.55 | ... | ... | 203.2 | 0 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
197.55 | ... | ... | 198.2 | 0 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
192.55 | ... | ... | 193.2 | 0 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
187.55 | ... | ... | 188.2 | 0 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
182.55 | ... | ... | 183.2 | 0 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
177.55 | ... | ... | 178.2 | 0 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
172.55 | ... | ... | 173.2 | 0 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
167.55 | ... | ... | 168.2 | 0 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
162.55 | ... | ... | 163.2 | 0 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
157.55 | ... | ... | 158.2 | 0 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
152.55 | ... | ... | 153.2 | 0 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
147.55 | ... | ... | 148.2 | 0 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
142.55 | ... | ... | 143.2 | 0 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
137.55 | ... | ... | 138.2 | 0 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
132.55 | ... | ... | 133.2 | 0 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
127.55 | ... | ... | 128.2 | 0 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
122.55 | ... | ... | 123.2 | 0 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
117.55 | ... | ... | 118.2 | 0 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
112.55 | ... | ... | 113.2 | 0 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
107.55 | ... | ... | 108.2 | 0 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
102.55 | ... | ... | 103.2 | 0 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
97.55 | ... | ... | 98.2 | 0 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
92.5 | ... | ... | 93.2 | 0 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
87.55 | ... | ... | 88.2 | 0 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
82.55 | ... | ... | 83.3 | 0 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.15 |
77.6 | ... | ... | 78.3 | 0 | 78.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.2 |
72.6 | ... | ... | 73.3 | 0 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.25 |
67.65 | ... | ... | 68.4 | 0 | 68.4 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.25 |
62.7 | ... | ... | 63.4 | 0 | 63.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.3 |
57.8 | ... | ... | 58.5 | 0 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.4 |
52.9 | ... | ... | 53.6 | 0 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.5 |
48.05 | ... | ... | 48.8 | 0 | 48.8 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.65 |
43.25 | ... | ... | 44 | 0 | 44 | 34000 | 0.9 | 0 | 0.9 | ... | ... | 0.9 |
38.4 | ... | ... | 39.4 | 0 | 39.4 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 1.2 |
33.9 | ... | ... | 34.8 | 0 | 34.8 | 35000 | 1.7 | 0 | 1.7 | ... | ... | 1.7 |
29.5 | ... | ... | 30.5 | 0 | 30.5 | 35500 | 2.4 | 0 | 2.4 | ... | ... | 2.4 |
25.45 | ... | ... | 26.4 | 0 | 26.4 | 36000 | 3.3 | 0 | 3.3 | ... | ... | 3.35 |
21.7 | ... | ... | 22.6 | 0 | 22.6 | 36500 | 4.5 | 0 | 4.5 | ... | ... | 4.6 |
18.25 | ... | ... | 19.2 | 0 | 19.2 | 37000 | 6 | 0 | 6 | ... | ... | 6.15 |
15.25 | ... | ... | 16 | 0 | 16 | 37500 | 7.9 | 0 | 7.9 | ... | ... | 8.15 |
12.55 | ... | ... | 13.3 | 0 | 13.3 | 38000 | 10.1 | 0 | 10.1 | ... | ... | 10.5 |
10.25 | ... | ... | 10.9 | 0 | 10.9 | 38500 | 12.7 | 0 | 12.7 | ... | ... | 13.3 |
8.2 | ... | ... | 8.9 | 0 | 8.9 | 39000 | 15.6 | 0 | 15.6 | ... | ... | 16.45 |
6.6 | ... | ... | 7.2 | 0 | 7.2 | 39500 | 18.9 | 0 | 18.9 | ... | ... | 19.85 |
5.25 | 5.2 | 4.8 | 5.8 | -0.6 | 5.2 | 40000 | 22.5 | 0 | 22.5 | ... | ... | 23.45 |
4.2 | ... | ... | 4.6 | 0 | 4.6 | 40500 | 26.4 | 0 | 26.4 | ... | ... | 27.35 |
3.25 | ... | ... | 3.7 | 0 | 3.7 | 41000 | 30.4 | 0 | 30.4 | ... | ... | 31.5 |
2.65 | ... | ... | 2.9 | 0 | 2.9 | 41500 | 34.7 | 0 | 34.7 | ... | ... | 35.85 |
2.1 | ... | ... | 2.4 | 0 | 2.4 | 42000 | 39.1 | 0 | 39.1 | ... | ... | 40.3 |
1.65 | ... | ... | 1.9 | 0 | 1.9 | 42500 | 43.6 | 0 | 43.6 | ... | ... | 44.85 |
1.35 | ... | ... | 1.5 | 0 | 1.5 | 43000 | 48.2 | 0 | 48.2 | ... | ... | 49.6 |
1.1 | ... | ... | 1.2 | 0 | 1.2 | 43500 | 52.9 | 0 | 52.9 | ... | ... | 54.35 |
0.95 | ... | ... | 1 | 0 | 1 | 44000 | 57.7 | 0 | 57.7 | ... | ... | 59.4 |
0.8 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 62.5 | 0 | 62.5 | ... | ... | 64.25 |
0.65 | ... | ... | 0.7 | 0 | 0.7 | 45000 | 67.4 | 0 | 67.4 | ... | ... | 69.1 |
0.55 | ... | ... | 0.6 | 0 | 0.6 | 45500 | 72.2 | 0 | 72.2 | ... | ... | 74 |
0.45 | ... | ... | 0.5 | 0 | 0.5 | 46000 | 77.2 | 0 | 77.2 | ... | ... | 79 |
0.4 | ... | ... | 0.4 | 0 | 0.4 | 46500 | 82.1 | 0 | 82.1 | ... | ... | 83.85 |
0.35 | ... | ... | 0.3 | 0 | 0.3 | 47000 | 87 | 0 | 87 | ... | ... | 88.8 |
0.3 | ... | ... | 0.3 | 0 | 0.3 | 47500 | 92 | 0 | 92 | ... | ... | 93.75 |
0.25 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 96.9 | 0 | 96.9 | ... | ... | 98.8 |
0.25 | ... | ... | 0.2 | 0 | 0.2 | 48500 | 101.9 | 0 | 101.9 | ... | ... | 103.7 |
0.2 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 106.9 | 0 | 106.9 | ... | ... | 108.7 |
0.2 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 111.9 | 0 | 111.9 | ... | ... | 113.65 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 116.8 | 0 | 116.8 | ... | ... | 118.65 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 121.8 | 0 | 121.8 | ... | ... | 123.65 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 0 | 126.8 | ... | ... | 128.65 |
0.15 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 131.8 | 0 | 131.8 | ... | ... | 133.65 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 136.8 | 0 | 136.8 | ... | ... | 138.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 0 | 141.8 | ... | ... | 143.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 0 | 146.8 | ... | ... | 148.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 0 | 151.8 | ... | ... | 153.7 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 0 | 156.8 | ... | ... | 158.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 0 | 161.8 | ... | ... | 163.7 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 0 | 166.8 | ... | ... | 168.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 0 | 171.8 | ... | ... | 173.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 176.8 | 0 | 176.8 | ... | ... | 178.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 181.8 | 0 | 181.8 | ... | ... | 183.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 186.8 | 0 | 186.8 | ... | ... | 188.7 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 191.8 | 0 | 191.8 | ... | ... | 193.7 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 196.8 | 0 | 196.8 | ... | ... | 198.7 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 201.8 | 0 | 201.8 | ... | ... | 203.7 |
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.