Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
32.545 | ... | ... | 32.65 | 0 | 32.65 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
32.045 | ... | ... | 32.15 | 0 | 32.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
31.545 | ... | ... | 31.65 | 0 | 31.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
31.045 | ... | ... | 31.15 | 0 | 31.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
30.545 | ... | ... | 30.65 | 0 | 30.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
30.045 | ... | ... | 30.15 | 0 | 30.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
29.545 | ... | ... | 29.65 | 0 | 29.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
29.045 | ... | ... | 29.15 | 0 | 29.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
28.545 | ... | ... | 28.65 | 0 | 28.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
28.045 | ... | ... | 28.15 | 0 | 28.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
27.545 | ... | ... | 27.65 | 0 | 27.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
27.045 | ... | ... | 27.15 | 0 | 27.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
26.545 | ... | ... | 26.65 | 0 | 26.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
26.045 | ... | ... | 26.15 | 0 | 26.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
25.545 | ... | ... | 25.65 | 0 | 25.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
25.045 | ... | ... | 25.15 | 0 | 25.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
24.545 | ... | ... | 24.65 | 0 | 24.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
24.045 | ... | ... | 24.15 | 0 | 24.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
23.545 | ... | ... | 23.65 | 0 | 23.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
23.045 | ... | ... | 23.15 | 0 | 23.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
22.545 | ... | ... | 22.65 | 0 | 22.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
22.045 | ... | ... | 22.15 | 0 | 22.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
21.545 | ... | ... | 21.65 | 0 | 21.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
21.045 | ... | ... | 21.15 | 0 | 21.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
20.545 | ... | ... | 20.65 | 0 | 20.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
20.045 | ... | ... | 20.15 | 0 | 20.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
19.545 | ... | ... | 19.65 | 0 | 19.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
19.045 | ... | ... | 19.15 | 0 | 19.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
18.545 | ... | ... | 18.65 | 0 | 18.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
18.045 | ... | ... | 18.15 | 0 | 18.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
17.545 | ... | ... | 17.65 | 0 | 17.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
17.045 | ... | ... | 17.15 | 0 | 17.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
16.545 | ... | ... | 16.65 | 0 | 16.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
16.045 | ... | ... | 16.15 | 0 | 16.15 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
15.545 | ... | ... | 15.65 | 0 | 15.65 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
15.045 | ... | ... | 15.15 | 0 | 15.15 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
14.545 | ... | ... | 14.65 | 0 | 14.65 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
14.045 | ... | ... | 14.15 | 0 | 14.15 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
13.545 | ... | ... | 13.65 | 0 | 13.65 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
13.045 | ... | ... | 13.15 | 0 | 13.15 | 39500 | 0.02 | 0 | 0.02 | ... | ... | 0.025 |
12.55 | ... | ... | 12.65 | 0 | 12.65 | 40000 | 0.02 | 0 | 0.02 | ... | ... | 0.025 |
12.05 | ... | ... | 12.16 | 0 | 12.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | 0.025 |
11.55 | ... | ... | 11.66 | 0 | 11.66 | 41000 | 0.02 | 0 | 0.02 | ... | ... | 0.03 |
11.055 | ... | ... | 11.16 | 0 | 11.16 | 41500 | 0.03 | 0 | 0.03 | ... | ... | 0.03 |
10.56 | ... | ... | 10.66 | 0 | 10.66 | 42000 | 0.03 | 0 | 0.03 | ... | ... | 0.035 |
10.065 | ... | ... | 10.17 | 0 | 10.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | 0.04 |
9.57 | ... | ... | 9.67 | 0 | 9.67 | 43000 | 0.04 | 0 | 0.04 | ... | ... | 0.05 |
9.075 | ... | ... | 9.18 | 0 | 9.18 | 43500 | 0.05 | 0 | 0.05 | ... | ... | 0.055 |
8.59 | ... | ... | 8.69 | 0 | 8.69 | 44000 | 0.05 | 0 | 0.05 | ... | ... | 0.065 |
8.1 | ... | ... | 8.20 | 0 | 8.20 | 44500 | 0.07 | 0 | 0.07 | ... | ... | 0.08 |
7.615 | ... | ... | 7.72 | 0 | 7.72 | 45000 | 0.08 | 0 | 0.08 | ... | ... | 0.1 |
7.135 | ... | ... | 7.23 | 0 | 7.23 | 45500 | 0.10 | 0 | 0.10 | ... | ... | 0.115 |
6.66 | ... | ... | 6.75 | 0 | 6.75 | 46000 | 0.12 | 0 | 0.12 | ... | ... | 0.13 |
6.185 | ... | ... | 6.28 | 0 | 6.28 | 46500 | 0.14 | 0 | 0.14 | ... | ... | 0.17 |
5.72 | ... | ... | 5.81 | 0 | 5.81 | 47000 | 0.18 | 0 | 0.18 | ... | ... | 0.195 |
5.265 | ... | ... | 5.35 | 0 | 5.35 | 47500 | 0.22 | 0 | 0.22 | ... | ... | 0.245 |
4.82 | ... | ... | 4.90 | 0 | 4.90 | 48000 | 0.28 | 0.02 | 0.26 | 0.28 | 0.28 | 0.295 |
4.39 | ... | ... | 4.46 | 0 | 4.46 | 48500 | 0.32 | 0 | 0.32 | ... | ... | 0.375 |
3.97 | ... | ... | 4.04 | 0 | 4.04 | 49000 | 0.40 | 0 | 0.40 | ... | ... | 0.45 |
3.575 | ... | ... | 3.63 | 0 | 3.63 | 49500 | 0.49 | 0 | 0.49 | ... | ... | 0.565 |
3.385 | ... | ... | 3.44 | 0 | 3.44 | 49750 | 0.54 | 0 | 0.54 | ... | ... | 0.625 |
3.2 | ... | ... | 3.24 | 0 | 3.24 | 50000 | 0.60 | 0 | 0.60 | ... | ... | 0.685 |
3.015 | ... | ... | 3.06 | 0 | 3.06 | 50250 | 0.67 | 0 | 0.67 | ... | ... | 0.76 |
2.84 | ... | ... | 2.88 | 0 | 2.88 | 50500 | 0.74 | 0 | 0.74 | ... | ... | 0.835 |
2.67 | ... | ... | 2.71 | 0 | 2.71 | 50750 | 0.81 | 0 | 0.81 | ... | ... | 0.92 |
2.505 | ... | ... | 2.54 | 0 | 2.54 | 51000 | 0.90 | 0 | 0.90 | ... | ... | 1.01 |
2.35 | ... | ... | 2.38 | 0 | 2.38 | 51250 | 0.99 | 0 | 0.99 | ... | ... | 1.11 |
2.205 | ... | ... | 2.23 | 0 | 2.23 | 51500 | 1.08 | 0 | 1.08 | ... | ... | 1.215 |
2.07 | ... | ... | 2.09 | 0 | 2.09 | 51750 | 1.19 | 0 | 1.19 | ... | ... | 1.315 |
1.915 | ... | ... | 1.95 | 0 | 1.95 | 52000 | 1.30 | 0 | 1.30 | ... | ... | 1.43 |
1.785 | ... | ... | 1.82 | 0 | 1.82 | 52250 | 1.42 | 0 | 1.42 | ... | ... | 1.555 |
1.665 | ... | ... | 1.70 | 0 | 1.70 | 52500 | 1.55 | 0 | 1.55 | ... | ... | 1.685 |
1.55 | ... | ... | 1.58 | 0 | 1.58 | 52750 | 1.68 | 0 | 1.68 | ... | ... | 1.82 |
1.44 | ... | ... | 1.47 | 0 | 1.47 | 53000 | 1.82 | 0 | 1.82 | ... | ... | 1.96 |
1.335 | ... | ... | 1.37 | 0 | 1.37 | 53250 | 1.96 | 0 | 1.96 | ... | ... | 2.105 |
1.235 | ... | ... | 1.27 | 0 | 1.27 | 53500 | 2.12 | 0 | 2.12 | ... | ... | 2.275 |
1.145 | ... | ... | 1.17 | 0 | 1.17 | 53750 | 2.27 | 0 | 2.27 | ... | ... | 2.445 |
1.06 | ... | ... | 1.09 | 0 | 1.09 | 54000 | 2.43 | 0 | 2.43 | ... | ... | 2.595 |
0.98 | ... | ... | 1 | 0 | 1 | 54250 | 2.60 | 0 | 2.60 | ... | ... | 2.78 |
0.905 | ... | ... | 0.92 | 0 | 0.92 | 54500 | 2.77 | 0 | 2.77 | ... | ... | 2.95 |
0.83 | ... | ... | 0.85 | 0 | 0.85 | 54750 | 2.95 | 0 | 2.95 | ... | ... | 3.135 |
0.765 | 0.73 | 0.73 | 0.78 | -0.06 | 0.73 | 55000 | 3.13 | 0 | 3.13 | ... | ... | 3.32 |
0.705 | ... | ... | 0.72 | 0 | 0.72 | 55250 | 3.31 | 0 | 3.31 | ... | ... | 3.51 |
0.65 | ... | ... | 0.66 | 0 | 0.66 | 55500 | 3.50 | 0 | 3.50 | ... | ... | 3.7 |
0.6 | ... | ... | 0.60 | 0 | 0.60 | 55750 | 3.69 | 0 | 3.69 | ... | ... | 3.9 |
0.55 | ... | ... | 0.55 | 0 | 0.55 | 56000 | 3.89 | 0 | 3.89 | ... | ... | 4.1 |
0.505 | ... | ... | 0.50 | 0 | 0.50 | 56250 | 4.09 | 0 | 4.09 | ... | ... | 4.305 |
0.465 | ... | ... | 0.46 | 0 | 0.46 | 56500 | 4.30 | 0 | 4.30 | ... | ... | 4.515 |
0.42 | ... | ... | 0.42 | 0 | 0.42 | 56750 | 4.51 | 0 | 4.51 | ... | ... | 4.725 |
0.385 | ... | ... | 0.38 | 0 | 0.38 | 57000 | 4.72 | 0 | 4.72 | ... | ... | 4.94 |
0.32 | ... | ... | 0.32 | 0 | 0.32 | 57500 | 5.16 | 0 | 5.16 | ... | ... | 5.375 |
0.27 | ... | ... | 0.26 | 0 | 0.26 | 58000 | 5.60 | 0 | 5.60 | ... | ... | 5.825 |
0.23 | ... | ... | 0.22 | 0 | 0.22 | 58500 | 6.06 | 0 | 6.06 | ... | ... | 6.28 |
0.19 | ... | ... | 0.18 | 0 | 0.18 | 59000 | 6.52 | 0 | 6.52 | ... | ... | 6.745 |
0.16 | ... | ... | 0.15 | 0 | 0.15 | 59500 | 6.99 | 0 | 6.99 | ... | ... | 7.215 |
0.14 | ... | ... | 0.13 | 0 | 0.13 | 60000 | 7.46 | 0 | 7.46 | ... | ... | 7.695 |
0.12 | ... | ... | 0.11 | 0 | 0.11 | 60500 | 7.94 | 0 | 7.94 | ... | ... | 8.175 |
0.105 | ... | ... | 0.09 | 0 | 0.09 | 61000 | 8.43 | 0 | 8.43 | ... | ... | 8.66 |
0.09 | ... | ... | 0.08 | 0 | 0.08 | 61500 | 8.91 | 0 | 8.91 | ... | ... | 9.145 |
0.08 | ... | ... | 0.07 | 0 | 0.07 | 62000 | 9.40 | 0 | 9.40 | ... | ... | 9.635 |
0.075 | ... | ... | 0.06 | 0 | 0.06 | 62500 | 9.89 | 0 | 9.89 | ... | ... | 10.13 |
0.065 | ... | ... | 0.05 | 0 | 0.05 | 63000 | 10.39 | 0 | 10.39 | ... | ... | 10.62 |
0.06 | ... | ... | 0.05 | 0 | 0.05 | 63500 | 10.88 | 0 | 10.88 | ... | ... | 11.115 |
0.055 | ... | ... | 0.04 | 0 | 0.04 | 64000 | 11.38 | 0 | 11.38 | ... | ... | 11.61 |
0.05 | ... | ... | 0.04 | 0 | 0.04 | 64500 | 11.87 | 0 | 11.87 | ... | ... | 12.105 |
0.05 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 12.37 | 0 | 12.37 | ... | ... | 12.605 |
0.045 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 12.87 | 0 | 12.87 | ... | ... | 13.1 |
0.04 | ... | ... | 0.03 | 0 | 0.03 | 66000 | 13.36 | 0 | 13.36 | ... | ... | 13.6 |
0.04 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 13.86 | 0 | 13.86 | ... | ... | 14.095 |
0.04 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 14.36 | 0 | 14.36 | ... | ... | 14.595 |
0.035 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 14.86 | 0 | 14.86 | ... | ... | 15.095 |
0.035 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 15.36 | 0 | 15.36 | ... | ... | 15.59 |
0.035 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 15.86 | 0 | 15.86 | ... | ... | 16.09 |
0.03 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 16.36 | 0 | 16.36 | ... | ... | 16.59 |
0.03 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 16.85 | 0 | 16.85 | ... | ... | 17.09 |
0.03 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 17.35 | 0 | 17.35 | ... | ... | 17.59 |
0.03 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 17.85 | 0 | 17.85 | ... | ... | 18.09 |
0.03 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 18.35 | 0 | 18.35 | ... | ... | 18.585 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 18.85 | 0 | 18.85 | ... | ... | 19.085 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 19.35 | 0 | 19.35 | ... | ... | 19.585 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 19.85 | 0 | 19.85 | ... | ... | 20.085 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 20.35 | 0 | 20.35 | ... | ... | 20.585 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 20.85 | 0 | 20.85 | ... | ... | 21.085 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 21.35 | 0 | 21.35 | ... | ... | 21.585 |
0.025 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.85 | 0 | 21.85 | ... | ... | 22.085 |
0.025 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 22.35 | 0 | 22.35 | ... | ... | 22.585 |
0.025 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.85 | 0 | 22.85 | ... | ... | 23.085 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 23.35 | 0 | 23.35 | ... | ... | 23.585 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.85 | 0 | 23.85 | ... | ... | 24.085 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 24.35 | 0 | 24.35 | ... | ... | 24.585 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.85 | 0 | 24.85 | ... | ... | 25.085 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 25.35 | 0 | 25.35 | ... | ... | 25.585 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.85 | 0 | 25.85 | ... | ... | 26.085 |
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.