Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
32.51 | ... | ... | 32.26 | 0 | 32.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
32.01 | ... | ... | 31.76 | 0 | 31.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
31.51 | ... | ... | 31.26 | 0 | 31.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
31.01 | ... | ... | 30.76 | 0 | 30.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
30.51 | ... | ... | 30.26 | 0 | 30.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
30.01 | ... | ... | 29.76 | 0 | 29.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
29.51 | ... | ... | 29.26 | 0 | 29.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
29.01 | ... | ... | 28.76 | 0 | 28.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
28.51 | ... | ... | 28.26 | 0 | 28.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
28.01 | ... | ... | 27.76 | 0 | 27.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
27.505 | ... | ... | 27.26 | 0 | 27.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
27.005 | ... | ... | 26.76 | 0 | 26.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
26.505 | ... | ... | 26.26 | 0 | 26.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
26.005 | ... | ... | 25.76 | 0 | 25.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
25.505 | ... | ... | 25.26 | 0 | 25.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
25.005 | ... | ... | 24.76 | 0 | 24.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
24.505 | ... | ... | 24.26 | 0 | 24.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
24.005 | ... | ... | 23.76 | 0 | 23.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
23.505 | ... | ... | 23.26 | 0 | 23.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
23.005 | ... | ... | 22.76 | 0 | 22.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
22.505 | ... | ... | 22.26 | 0 | 22.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
22.005 | ... | ... | 21.76 | 0 | 21.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
21.505 | ... | ... | 21.26 | 0 | 21.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
21.005 | ... | ... | 20.76 | 0 | 20.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
20.505 | ... | ... | 20.26 | 0 | 20.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
20.005 | ... | ... | 19.76 | 0 | 19.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
19.505 | ... | ... | 19.26 | 0 | 19.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
19.005 | ... | ... | 18.76 | 0 | 18.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
18.505 | ... | ... | 18.26 | 0 | 18.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
18.005 | ... | ... | 17.76 | 0 | 17.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
17.505 | ... | ... | 17.26 | 0 | 17.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
17.005 | ... | ... | 16.76 | 0 | 16.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
16.505 | ... | ... | 16.26 | 0 | 16.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
16.005 | ... | ... | 15.76 | 0 | 15.76 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
15.505 | ... | ... | 15.26 | 0 | 15.26 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
15.005 | ... | ... | 14.76 | 0 | 14.76 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
14.505 | ... | ... | 14.26 | 0 | 14.26 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
14.005 | ... | ... | 13.76 | 0 | 13.76 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
13.505 | ... | ... | 13.26 | 0 | 13.26 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
13.005 | ... | ... | 12.76 | 0 | 12.76 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
12.505 | ... | ... | 12.26 | 0 | 12.26 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
12.005 | ... | ... | 11.76 | 0 | 11.76 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
11.505 | ... | ... | 11.26 | 0 | 11.26 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
11.005 | ... | ... | 10.76 | 0 | 10.76 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
10.505 | ... | ... | 10.26 | 0 | 10.26 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
10.005 | ... | ... | 9.76 | 0 | 9.76 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
9.51 | ... | ... | 9.26 | 0 | 9.26 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
9.01 | ... | ... | 8.77 | 0 | 8.77 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
8.51 | ... | ... | 8.27 | 0 | 8.27 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
8.01 | ... | ... | 7.77 | 0 | 7.77 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
7.515 | ... | ... | 7.27 | 0 | 7.27 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
7.02 | ... | ... | 6.77 | 0 | 6.77 | 45000 | 0.02 | 0 | 0.02 | ... | ... | 0.025 |
6.52 | ... | ... | 6.28 | 0 | 6.28 | 45500 | 0.02 | 0 | 0.02 | ... | ... | 0.03 |
6.025 | ... | ... | 5.79 | 0 | 5.79 | 46000 | 0.03 | 0 | 0.03 | ... | ... | 0.035 |
5.535 | ... | ... | 5.30 | 0 | 5.30 | 46500 | 0.04 | 0 | 0.04 | ... | ... | 0.04 |
5.045 | ... | ... | 4.81 | 0 | 4.81 | 47000 | 0.05 | 0 | 0.05 | ... | ... | 0.05 |
4.56 | ... | ... | 4.32 | 0 | 4.32 | 47500 | 0.06 | 0 | 0.06 | ... | ... | 0.065 |
4.32 | ... | ... | 4.08 | 0 | 4.08 | 47750 | 0.07 | 0 | 0.07 | ... | ... | 0.075 |
4.08 | ... | ... | 3.84 | 0 | 3.84 | 48000 | 0.09 | 0 | 0.09 | ... | ... | 0.09 |
3.845 | ... | ... | 3.61 | 0 | 3.61 | 48250 | 0.10 | 0 | 0.10 | ... | ... | 0.105 |
3.61 | ... | ... | 3.38 | 0 | 3.38 | 48500 | 0.12 | 0 | 0.12 | ... | ... | 0.12 |
3.38 | ... | ... | 3.15 | 0 | 3.15 | 48750 | 0.14 | 0 | 0.14 | ... | ... | 0.14 |
3.155 | ... | ... | 2.93 | 0 | 2.93 | 49000 | 0.17 | 0 | 0.17 | ... | ... | 0.165 |
2.935 | ... | ... | 2.71 | 0 | 2.71 | 49250 | 0.20 | 0 | 0.20 | ... | ... | 0.2 |
2.72 | ... | ... | 2.50 | 0 | 2.50 | 49500 | 0.24 | 0 | 0.24 | ... | ... | 0.235 |
2.515 | ... | ... | 2.30 | 0 | 2.30 | 49750 | 0.29 | 0 | 0.29 | ... | ... | 0.28 |
2.315 | ... | ... | 2.11 | 0 | 2.11 | 50000 | 0.35 | 0 | 0.35 | ... | ... | 0.335 |
2.125 | ... | ... | 1.93 | 0 | 1.93 | 50250 | 0.42 | 0 | 0.42 | ... | ... | 0.39 |
1.945 | ... | ... | 1.75 | 0 | 1.75 | 50500 | 0.50 | 0 | 0.50 | ... | ... | 0.465 |
1.775 | ... | ... | 1.59 | 0 | 1.59 | 50750 | 0.58 | 0 | 0.58 | ... | ... | 0.545 |
1.61 | ... | ... | 1.44 | 0 | 1.44 | 51000 | 0.68 | 0 | 0.68 | ... | ... | 0.635 |
1.465 | ... | ... | 1.30 | 0 | 1.30 | 51250 | 0.79 | 0 | 0.79 | ... | ... | 0.735 |
1.325 | ... | ... | 1.17 | 0 | 1.17 | 51500 | 0.91 | 0 | 0.91 | ... | ... | 0.845 |
1.195 | ... | ... | 1.05 | 0 | 1.05 | 51750 | 1.04 | 0 | 1.04 | ... | ... | 0.97 |
1.075 | ... | ... | 0.94 | 0 | 0.94 | 52000 | 1.18 | 0 | 1.18 | ... | ... | 1.105 |
0.965 | ... | ... | 0.84 | 0 | 0.84 | 52250 | 1.33 | 0 | 1.33 | ... | ... | 1.245 |
0.87 | ... | ... | 0.74 | 0 | 0.74 | 52500 | 1.48 | 0 | 1.48 | ... | ... | 1.395 |
0.775 | ... | ... | 0.66 | 0 | 0.66 | 52750 | 1.65 | 0 | 1.65 | ... | ... | 1.55 |
0.69 | ... | ... | 0.58 | 0 | 0.58 | 53000 | 1.82 | 0 | 1.82 | ... | ... | 1.725 |
0.61 | ... | ... | 0.51 | 0 | 0.51 | 53250 | 2 | 0 | 2 | ... | ... | 1.9 |
0.545 | ... | ... | 0.45 | 0 | 0.45 | 53500 | 2.19 | 0 | 2.19 | ... | ... | 2.085 |
0.48 | ... | ... | 0.40 | 0 | 0.40 | 53750 | 2.38 | 0 | 2.38 | ... | ... | 2.275 |
0.42 | ... | ... | 0.35 | 0 | 0.35 | 54000 | 2.58 | 0 | 2.58 | ... | ... | 2.47 |
0.37 | ... | ... | 0.30 | 0 | 0.30 | 54250 | 2.79 | 0 | 2.79 | ... | ... | 2.67 |
0.325 | ... | ... | 0.26 | 0 | 0.26 | 54500 | 3 | 0 | 3 | ... | ... | 2.875 |
0.285 | ... | ... | 0.23 | 0 | 0.23 | 54750 | 3.22 | 0 | 3.22 | ... | ... | 3.085 |
0.255 | ... | ... | 0.20 | 0 | 0.20 | 55000 | 3.44 | 0 | 3.44 | ... | ... | 3.305 |
0.22 | ... | ... | 0.18 | 0 | 0.18 | 55250 | 3.66 | 0 | 3.66 | ... | ... | 3.525 |
0.195 | ... | ... | 0.16 | 0 | 0.16 | 55500 | 3.89 | 0 | 3.89 | ... | ... | 3.75 |
0.175 | ... | ... | 0.14 | 0 | 0.14 | 55750 | 4.12 | 0 | 4.12 | ... | ... | 3.98 |
0.155 | ... | ... | 0.12 | 0 | 0.12 | 56000 | 4.36 | 0 | 4.36 | ... | ... | 4.21 |
0.135 | ... | ... | 0.11 | 0 | 0.11 | 56250 | 4.59 | 0 | 4.59 | ... | ... | 4.445 |
0.125 | ... | ... | 0.10 | 0 | 0.10 | 56500 | 4.83 | 0 | 4.83 | ... | ... | 4.68 |
0.11 | ... | ... | 0.09 | 0 | 0.09 | 56750 | 5.07 | 0 | 5.07 | ... | ... | 4.915 |
0.1 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 5.31 | 0 | 5.31 | ... | ... | 5.155 |
0.09 | ... | ... | 0.07 | 0 | 0.07 | 57250 | 5.56 | 0 | 5.56 | ... | ... | 5.4 |
0.085 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 5.80 | 0 | 5.80 | ... | ... | 5.64 |
0.075 | ... | ... | 0.06 | 0 | 0.06 | 57750 | 6.04 | 0 | 6.04 | ... | ... | 5.885 |
0.07 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 6.29 | 0 | 6.29 | ... | ... | 6.13 |
0.06 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 6.78 | 0 | 6.78 | ... | ... | 6.62 |
0.055 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 7.27 | 0 | 7.27 | ... | ... | 7.115 |
0.05 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 7.77 | 0 | 7.77 | ... | ... | 7.605 |
0.045 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 8.26 | 0 | 8.26 | ... | ... | 8.105 |
0.04 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 8.76 | 0 | 8.76 | ... | ... | 8.6 |
0.035 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 9.26 | 0 | 9.26 | ... | ... | 9.095 |
0.035 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 9.75 | 0 | 9.75 | ... | ... | 9.59 |
0.03 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 10.25 | 0 | 10.25 | ... | ... | 10.09 |
0.03 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.75 | 0 | 10.75 | ... | ... | 10.585 |
0.025 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.25 | 0 | 11.25 | ... | ... | 11.085 |
0.025 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 11.75 | 0 | 11.75 | ... | ... | 11.58 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.25 | 0 | 12.25 | ... | ... | 12.08 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 12.74 | 0 | 12.74 | ... | ... | 12.58 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.24 | 0 | 13.24 | ... | ... | 13.08 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 13.74 | 0 | 13.74 | ... | ... | 13.575 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.24 | 0 | 14.24 | ... | ... | 14.075 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.74 | 0 | 14.74 | ... | ... | 14.575 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.24 | 0 | 15.24 | ... | ... | 15.075 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.74 | 0 | 15.74 | ... | ... | 15.575 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.24 | 0 | 16.24 | ... | ... | 16.075 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.74 | 0 | 16.74 | ... | ... | 16.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.24 | 0 | 17.24 | ... | ... | 17.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.74 | 0 | 17.74 | ... | ... | 17.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.24 | 0 | 18.24 | ... | ... | 18.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.74 | 0 | 18.74 | ... | ... | 18.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.24 | 0 | 19.24 | ... | ... | 19.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.74 | 0 | 19.74 | ... | ... | 19.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.24 | 0 | 20.24 | ... | ... | 20.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.74 | 0 | 20.74 | ... | ... | 20.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.24 | 0 | 21.24 | ... | ... | 21.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.74 | 0 | 21.74 | ... | ... | 21.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.24 | 0 | 22.24 | ... | ... | 22.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.74 | 0 | 22.74 | ... | ... | 22.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.24 | 0 | 23.24 | ... | ... | 23.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.74 | 0 | 23.74 | ... | ... | 23.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.24 | 0 | 24.24 | ... | ... | 24.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.74 | 0 | 24.74 | ... | ... | 24.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.24 | 0 | 25.24 | ... | ... | 25.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.74 | 0 | 25.74 | ... | ... | 25.575 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.24 | 0 | 26.24 | ... | ... | 26.075 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.74 | 0 | 26.74 | ... | ... | 26.575 |
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.