Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
207.35 | ... | ... | 204.1 | 0 | 204.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
202.35 | ... | ... | 199.1 | 0 | 199.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
197.2 | ... | ... | 194.1 | 0 | 194.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
192.2 | ... | ... | 189.1 | 0 | 189.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
187.2 | ... | ... | 184.1 | 0 | 184.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
182.2 | ... | ... | 179.1 | 0 | 179.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
177.2 | ... | ... | 174.1 | 0 | 174.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
172.2 | ... | ... | 169.1 | 0 | 169.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
167.2 | ... | ... | 164.1 | 0 | 164.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
162.2 | ... | ... | 159.1 | 0 | 159.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
157.2 | ... | ... | 154.1 | 0 | 154.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.01 |
152.2 | ... | ... | 149.1 | 0 | 149.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.01 |
147.2 | ... | ... | 144.1 | 0 | 144.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.01 |
142.2 | ... | ... | 139.1 | 0 | 139.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.01 |
137.2 | ... | ... | 134.1 | 0 | 134.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.01 |
132.2 | ... | ... | 129.1 | 0 | 129.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
127.2 | ... | ... | 124.1 | 0 | 124.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
122.2 | ... | ... | 119.1 | 0 | 119.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
117.2 | ... | ... | 114.1 | 0 | 114.1 | 25000 | 0.2 | 0 | 0.2 | ... | ... | 0.1 |
112.2 | ... | ... | 109.1 | 0 | 109.1 | 25500 | 0.2 | 0 | 0.2 | ... | ... | 0.15 |
107.2 | ... | ... | 104.1 | 0 | 104.1 | 26000 | 0.2 | 0 | 0.2 | ... | ... | 0.15 |
102.2 | ... | ... | 99.1 | 0 | 99.1 | 26500 | 0.3 | 0 | 0.3 | ... | ... | 0.2 |
97.35 | ... | ... | 94.1 | 0 | 94.1 | 27000 | 0.3 | 0 | 0.3 | ... | ... | 0.25 |
92.25 | ... | ... | 89.2 | 0 | 89.2 | 27500 | 0.4 | 0 | 0.4 | ... | ... | 0.35 |
87.3 | ... | ... | 84.2 | 0 | 84.2 | 28000 | 0.5 | 0 | 0.5 | ... | ... | 0.4 |
82.5 | ... | ... | 79.3 | 0 | 79.3 | 28500 | 0.6 | 0 | 0.6 | ... | ... | 0.5 |
77.6 | ... | ... | 74.4 | 0 | 74.4 | 29000 | 0.8 | 0 | 0.8 | ... | ... | 0.6 |
72.75 | ... | ... | 69.6 | 0 | 69.6 | 29500 | 0.9 | 0 | 0.9 | ... | ... | 0.75 |
67.95 | ... | ... | 64.8 | 0 | 64.8 | 30000 | 1.2 | 0 | 1.2 | ... | ... | 0.95 |
63.3 | ... | ... | 60.2 | 0 | 60.2 | 30500 | 1.5 | 0 | 1.5 | ... | ... | 1.25 |
58.7 | ... | ... | 55.6 | 0 | 55.6 | 31000 | 1.9 | 0 | 1.9 | ... | ... | 1.65 |
54.2 | ... | ... | 51.1 | 0 | 51.1 | 31500 | 2.4 | 0 | 2.4 | ... | ... | 2.15 |
49.85 | ... | ... | 46.9 | 0 | 46.9 | 32000 | 3.1 | 0 | 3.1 | ... | ... | 2.75 |
45.6 | ... | ... | 42.7 | 0 | 42.7 | 32500 | 4 | 0 | 4 | ... | ... | 3.5 |
41.65 | ... | ... | 38.8 | 0 | 38.8 | 33000 | 5 | 0 | 5 | ... | ... | 4.45 |
37.9 | ... | ... | 35.1 | 0 | 35.1 | 33500 | 5 | -1.3 | 6.3 | 5 | 5 | 5.6 |
34.3 | ... | ... | 31.6 | 0 | 31.6 | 34000 | 7.1 | -0.7 | 7.7 | 7.1 | 7.1 | 6.95 |
31 | ... | ... | 28.4 | 0 | 28.4 | 34500 | 9.4 | 0 | 9.4 | ... | ... | 8.55 |
27.85 | ... | ... | 25.4 | 0 | 25.4 | 35000 | 9.8 | -1.6 | 11.4 | 10.5 | 9.8 | 10.4 |
24.95 | ... | ... | 22.6 | 0 | 22.6 | 35500 | 13.6 | 0 | 13.6 | ... | ... | 12.35 |
22.25 | ... | ... | 20 | 0 | 20 | 36000 | 13.8 | -2.2 | 16 | 13.8 | 13.8 | 14.6 |
19.75 | ... | ... | 17.7 | 0 | 17.7 | 36500 | 16.2 | -2.4 | 18.6 | 16.2 | 16.2 | 17.05 |
17.5 | ... | ... | 15.6 | 0 | 15.6 | 37000 | 21.5 | 0 | 21.5 | ... | ... | 19.6 |
15.5 | ... | ... | 13.7 | 0 | 13.7 | 37500 | 24.5 | 0 | 24.5 | ... | ... | 22.45 |
13.75 | 15.5 | 14 | 12.1 | 3.5 | 15.5 | 38000 | 24.6 | -3.3 | 27.8 | 24.7 | 24.6 | 25.55 |
12.05 | ... | ... | 10.6 | 0 | 10.6 | 38500 | 31.3 | 0 | 31.3 | ... | ... | 28.75 |
10.6 | ... | ... | 9.3 | 0 | 9.3 | 39000 | 30.9 | -4 | 34.9 | 31 | 30.9 | 32.2 |
9.3 | ... | ... | 8.1 | 0 | 8.1 | 39500 | 38.7 | 0 | 38.7 | ... | ... | 35.85 |
8.1 | 8.4 | 8.4 | 7 | 1.4 | 8.4 | 40000 | 42.6 | 0 | 42.6 | ... | ... | 39.6 |
7.1 | ... | ... | 6.1 | 0 | 6.1 | 40500 | 46.6 | 0 | 46.6 | ... | ... | 43.5 |
6.2 | ... | ... | 5.3 | 0 | 5.3 | 41000 | 50.8 | 0 | 50.8 | ... | ... | 47.55 |
5.45 | ... | ... | 4.6 | 0 | 4.6 | 41500 | 55.1 | 0 | 55.1 | ... | ... | 51.7 |
4.7 | ... | ... | 4 | 0 | 4 | 42000 | 59.4 | 0 | 59.4 | ... | ... | 56 |
4.1 | 4 | 4 | 3.5 | 0.5 | 4 | 42500 | 63.9 | 0 | 63.9 | ... | ... | 60.35 |
3.6 | ... | ... | 3 | 0 | 3 | 43000 | 68.4 | 0 | 68.4 | ... | ... | 64.8 |
3.15 | 3.4 | 3.4 | 2.6 | 0.8 | 3.4 | 43500 | 73 | 0 | 73 | ... | ... | 69.3 |
2.75 | ... | ... | 2.3 | 0 | 2.3 | 44000 | 77.7 | 0 | 77.7 | ... | ... | 73.9 |
2.4 | ... | ... | 2 | 0 | 2 | 44500 | 82.4 | 0 | 82.4 | ... | ... | 78.55 |
2.1 | ... | ... | 1.8 | 0 | 1.8 | 45000 | 87.1 | 0 | 87.1 | ... | ... | 83.15 |
1.85 | ... | ... | 1.6 | 0 | 1.6 | 45500 | 91.9 | 0 | 91.9 | ... | ... | 87.9 |
1.65 | ... | ... | 1.4 | 0 | 1.4 | 46000 | 96.7 | 0 | 96.7 | ... | ... | 92.65 |
1.45 | ... | ... | 1.3 | 0 | 1.3 | 46500 | 101.6 | 0 | 101.6 | ... | ... | 97.45 |
1.3 | ... | ... | 1.1 | 0 | 1.1 | 47000 | 106.4 | 0 | 106.4 | ... | ... | 102.3 |
1.15 | ... | ... | 1 | 0 | 1 | 47500 | 111.3 | 0 | 111.3 | ... | ... | 107.15 |
1 | ... | ... | 0.9 | 0 | 0.9 | 48000 | 116.2 | 0 | 116.2 | ... | ... | 112.05 |
0.9 | ... | ... | 0.9 | 0 | 0.9 | 48500 | 121.2 | 0 | 121.2 | ... | ... | 116.95 |
0.8 | ... | ... | 0.8 | 0 | 0.8 | 49000 | 126.1 | 0 | 126.1 | ... | ... | 121.85 |
0.75 | ... | ... | 0.7 | 0 | 0.7 | 49500 | 131 | 0 | 131 | ... | ... | 126.8 |
0.65 | ... | ... | 0.7 | 0 | 0.7 | 50000 | 136 | 0 | 136 | ... | ... | 131.7 |
0.6 | ... | ... | 0.6 | 0 | 0.6 | 50500 | 141 | 0 | 141 | ... | ... | 136.7 |
0.55 | ... | ... | 0.6 | 0 | 0.6 | 51000 | 145.9 | 0 | 145.9 | ... | ... | 141.65 |
0.5 | ... | ... | 0.5 | 0 | 0.5 | 51500 | 150.9 | 0 | 150.9 | ... | ... | 146.6 |
0.45 | ... | ... | 0.5 | 0 | 0.5 | 52000 | 155.9 | 0 | 155.9 | ... | ... | 151.6 |
0.4 | ... | ... | 0.5 | 0 | 0.5 | 52500 | 160.9 | 0 | 160.9 | ... | ... | 156.55 |
0.4 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 165.9 | 0 | 165.9 | ... | ... | 161.55 |
0.35 | ... | ... | ... | ... | ... | 53500 | ... | ... | ... | ... | ... | 166.55 |
0.3 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 175.9 | 0 | 175.9 | ... | ... | 171.55 |
0.3 | ... | ... | ... | ... | ... | 54500 | ... | ... | ... | ... | ... | 176.55 |
0.25 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 185.9 | 0 | 185.9 | ... | ... | 181.55 |
0.25 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 195.9 | 0 | 195.9 | ... | ... | 191.55 |
0.2 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 205.9 | 0 | 205.9 | ... | ... | 201.55 |
0.15 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 215.9 | 0 | 215.9 | ... | ... | 211.55 |
0.15 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 225.9 | 0 | 225.9 | ... | ... | 221.55 |
0.1 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 235.9 | 0 | 235.9 | ... | ... | 231.55 |
0.1 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 245.9 | 0 | 245.9 | ... | ... | 241.55 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 255.9 | 0 | 255.9 | ... | ... | 251.55 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 265.9 | 0 | 265.9 | ... | ... | 261.55 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 275.9 | 0 | 275.9 | ... | ... | 271.55 |
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.