Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
169.95 | ... | ... | 174 | 0 | 174 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
164.95 | ... | ... | 169 | 0 | 169 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
159.95 | ... | ... | 164 | 0 | 164 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
154.95 | ... | ... | 159 | 0 | 159 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
149.95 | ... | ... | 154 | 0 | 154 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
144.95 | ... | ... | 149 | 0 | 149 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
139.95 | ... | ... | 144 | 0 | 144 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
134.95 | ... | ... | 139 | 0 | 139 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
129.95 | ... | ... | 134 | 0 | 134 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
125 | ... | ... | 129 | 0 | 129 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
120 | ... | ... | 124 | 0 | 124 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
114.95 | ... | ... | 119 | 0 | 119 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
110 | ... | ... | 114 | 0 | 114 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
105 | ... | ... | 109 | 0 | 109 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
100 | ... | ... | 104 | 0 | 104 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
95 | ... | ... | 99 | 0 | 99 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
90 | ... | ... | 94 | 0 | 94 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
85 | ... | ... | 89 | 0 | 89 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
80 | ... | ... | 84 | 0 | 84 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.01 |
75 | ... | ... | 79 | 0 | 79 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.01 |
70 | ... | ... | 74 | 0 | 74 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
65.1 | ... | ... | 69 | 0 | 69 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.05 |
60 | ... | ... | 64 | 0 | 64 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.1 |
55.2 | ... | ... | 59.1 | 0 | 59.1 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.15 |
50.1 | ... | ... | 54.1 | 0 | 54.1 | 28500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.2 |
45.25 | ... | ... | 49.1 | 0 | 49.1 | 29000 | 0.2 | 0 | 0.2 | ... | ... | 0.25 |
40.35 | ... | ... | 44.2 | 0 | 44.2 | 29500 | 0.5 | 0.2 | 0.3 | 0.5 | 0.5 | 0.4 |
35.55 | ... | ... | 39.4 | 0 | 39.4 | 30000 | 0.7 | 0.3 | 0.5 | 0.7 | 0.5 | 0.6 |
30.9 | ... | ... | 34.6 | 0 | 34.6 | 30500 | 1 | 0.4 | 0.7 | 1 | 0.8 | 0.95 |
26.5 | ... | ... | 30 | 0 | 30 | 31000 | 1.7 | 0.7 | 1.1 | 1.7 | 1.3 | 1.5 |
22.35 | ... | ... | 25.7 | 0 | 25.7 | 31500 | 2.6 | 0.9 | 1.7 | 2.6 | 2 | 2.3 |
18.75 | 18.8 | 18.1 | 21.6 | -3.5 | 18.1 | 32000 | 3.8 | 1.2 | 2.7 | 3.8 | 2.8 | 3.4 |
15.1 | ... | ... | 17.9 | 0 | 17.9 | 32500 | 5.1 | 1.2 | 4 | 5.1 | 4.3 | 4.9 |
12.05 | ... | ... | 14.5 | 0 | 14.5 | 33000 | 6.9 | 1.4 | 5.6 | 6.9 | 6 | 6.8 |
9.6 | 10.8 | 9 | 11.6 | -2.6 | 9 | 33500 | 9.5 | 1.9 | 7.6 | 9.5 | 7.9 | 9.15 |
7.4 | 8.5 | 7 | 9.1 | -2.1 | 7 | 34000 | 11.3 | 1.3 | 10.1 | 11.3 | 11.3 | 11.9 |
5.65 | 6.5 | 5.3 | 7 | -1.7 | 5.3 | 34500 | 13 | 0 | 13 | ... | ... | 14.95 |
4.3 | 5 | 4 | 5.3 | -1.1 | 4.2 | 35000 | 17.6 | 1.4 | 16.3 | 17.6 | 17.1 | 18.5 |
3.2 | 3.7 | 3 | 4 | -1.1 | 3 | 35500 | 20 | 0 | 20 | ... | ... | 22.4 |
2.35 | 2.7 | 2.7 | 3 | -0.3 | 2.7 | 36000 | 23.9 | 0 | 23.9 | ... | ... | 26.5 |
1.75 | 1.7 | 1.7 | 2.2 | -0.5 | 1.7 | 36500 | 28.1 | 0 | 28.1 | ... | ... | 30.85 |
1.25 | 1.3 | 1.2 | 1.7 | -0.5 | 1.2 | 37000 | 32.6 | 0 | 32.6 | ... | ... | 35.3 |
0.9 | 1 | 0.9 | 1.2 | -0.3 | 0.9 | 37500 | 37.1 | 0 | 37.1 | ... | ... | 40 |
0.65 | 0.7 | 0.7 | 0.9 | -0.3 | 0.7 | 38000 | 45.3 | 3.5 | 41.8 | 45.3 | 45.3 | 44.95 |
0.45 | 0.5 | 0.5 | 0.7 | -0.2 | 0.5 | 38500 | 46.6 | 0 | 46.6 | ... | ... | 49.55 |
0.35 | ... | ... | 0.5 | 0 | 0.5 | 39000 | 51.4 | 0 | 51.4 | ... | ... | 54.35 |
0.25 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 56.2 | 0 | 56.2 | ... | ... | 59.25 |
0.2 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 61.1 | 0 | 61.1 | ... | ... | 64.2 |
0.15 | ... | ... | 0.2 | 0 | 0.2 | 40500 | 66.1 | 0 | 66.1 | ... | ... | 69.2 |
0.1 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 71 | 0 | 71 | ... | ... | 74.15 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 76 | 0 | 76 | ... | ... | 79.15 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 81 | 0 | 81 | ... | ... | 84 |
0.05 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 86 | 0 | 86 | ... | ... | 89 |
0.01 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 91 | 0 | 91 | ... | ... | 94 |
0.01 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 96 | 0 | 96 | ... | ... | 99 |
0.01 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 101 | 0 | 101 | ... | ... | 104 |
0.01 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 106 | 0 | 106 | ... | ... | 109 |
0 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 111 | 0 | 111 | ... | ... | 114 |
0 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 116 | 0 | 116 | ... | ... | 119 |
0 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 121 | 0 | 121 | ... | ... | 124.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 126 | 0 | 126 | ... | ... | 129 |
0 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 131 | 0 | 131 | ... | ... | 134 |
0 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 136 | 0 | 136 | ... | ... | 139 |
0 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 141 | 0 | 141 | ... | ... | 144 |
0 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 146 | 0 | 146 | ... | ... | 149 |
0 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 151 | 0 | 151 | ... | ... | 154 |
0 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 156 | 0 | 156 | ... | ... | 159 |
0 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 161 | 0 | 161 | ... | ... | 164 |
0 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 166 | 0 | 166 | ... | ... | 169 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 171 | 0 | 171 | ... | ... | 174 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 176 | 0 | 176 | ... | ... | 179 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 181 | 0 | 181 | ... | ... | 184 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 186 | 0 | 186 | ... | ... | 189 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 191 | 0 | 191 | ... | ... | 194.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 196 | 0 | 196 | ... | ... | 199.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 201 | 0 | 201 | ... | ... | 204.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 206 | 0 | 206 | ... | ... | 209.1 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 211 | 0 | 211 | ... | ... | 214.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 216 | 0 | 216 | ... | ... | 219.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 221 | 0 | 221 | ... | ... | 224 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 226 | 0 | 226 | ... | ... | 229 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 231 | 0 | 231 | ... | ... | 234 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 236 | 0 | 236 | ... | ... | 239 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 241 | 0 | 241 | ... | ... | 244 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 246 | 0 | 246 | ... | ... | 249.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 251 | 0 | 251 | ... | ... | 254.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 261 | 0 | 261 | ... | ... | 264.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 271 | 0 | 271 | ... | ... | 274.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 281 | 0 | 281 | ... | ... | 284.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 291 | 0 | 291 | ... | ... | 294.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 301 | 0 | 301 | ... | ... | 304.05 |
0 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 311 | 0 | 311 | ... | ... | 313.9 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 321 | 0 | 321 | ... | ... | 323.9 |
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.