Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
22.255 | ... | ... | 21.58 | 0 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
21.755 | ... | ... | 21.08 | 0 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
21.255 | ... | ... | 20.58 | 0 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
20.755 | ... | ... | 20.08 | 0 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
20.255 | ... | ... | 19.58 | 0 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
19.755 | ... | ... | 19.08 | 0 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
19.255 | ... | ... | 18.58 | 0 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
18.755 | ... | ... | 18.08 | 0 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
18.255 | ... | ... | 17.58 | 0 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
17.755 | ... | ... | 17.08 | 0 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
17.255 | ... | ... | 16.58 | 0 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
16.755 | ... | ... | 16.08 | 0 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
16.255 | ... | ... | 15.58 | 0 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
15.755 | ... | ... | 15.08 | 0 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
15.255 | ... | ... | 14.58 | 0 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
14.755 | ... | ... | 14.08 | 0 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
14.255 | ... | ... | 13.58 | 0 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
13.755 | ... | ... | 13.08 | 0 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
13.255 | ... | ... | 12.58 | 0 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
12.755 | ... | ... | 12.08 | 0 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
12.255 | ... | ... | 11.58 | 0 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
11.755 | ... | ... | 11.08 | 0 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
11.255 | ... | ... | 10.58 | 0 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
10.76 | ... | ... | 10.08 | 0 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
10.26 | ... | ... | 9.58 | 0 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
9.76 | ... | ... | 9.08 | 0 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
9.26 | ... | ... | 8.58 | 0 | 8.58 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
8.76 | ... | ... | 8.08 | 0 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
8.26 | ... | ... | 7.59 | 0 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.015 |
7.76 | ... | ... | 7.09 | 0 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.015 |
7.265 | ... | ... | 6.59 | 0 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.02 |
6.765 | ... | ... | 6.10 | 0 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.02 |
6.27 | ... | ... | 5.61 | 0 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.025 |
5.775 | ... | ... | 5.12 | 0 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.035 |
5.285 | ... | ... | 4.64 | 0 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.045 |
4.8 | ... | ... | 4.17 | 0 | 4.17 | 39000 | 0.10 | 0 | 0.10 | ... | ... | 0.06 |
4.285 | ... | ... | 3.71 | 0 | 3.71 | 39500 | 0.13 | 0 | 0.13 | ... | ... | 0.085 |
3.815 | ... | ... | 3.26 | 0 | 3.26 | 40000 | 0.19 | 0 | 0.19 | ... | ... | 0.115 |
3.365 | ... | ... | 2.84 | 0 | 2.84 | 40500 | 0.18 | -0.09 | 0.26 | 0.18 | 0.18 | 0.165 |
2.93 | ... | ... | 2.44 | 0 | 2.44 | 41000 | 0.23 | -0.14 | 0.37 | 0.23 | 0.23 | 0.235 |
2.525 | ... | ... | 2.07 | 0 | 2.07 | 41500 | 0.35 | -0.15 | 0.50 | 0.35 | 0.35 | 0.325 |
2.135 | ... | ... | 1.74 | 0 | 1.74 | 42000 | 0.46 | -0.21 | 0.66 | 0.50 | 0.46 | 0.445 |
1.795 | ... | ... | 1.44 | 0 | 1.44 | 42500 | 0.60 | -0.27 | 0.86 | 0.60 | 0.60 | 0.6 |
1.455 | 1.43 | 1.30 | 1.18 | 0.26 | 1.43 | 43000 | 0.85 | -0.25 | 1.10 | 0.89 | 0.78 | 0.79 |
1.2 | ... | ... | 0.95 | 0 | 0.95 | 43500 | 1.37 | 0 | 1.37 | ... | ... | 1.015 |
0.945 | 0.92 | 0.88 | 0.76 | 0.15 | 0.91 | 44000 | 1.27 | -0.41 | 1.68 | 1.36 | 1.27 | 1.28 |
0.755 | 0.73 | 0.71 | 0.60 | 0.11 | 0.71 | 44500 | 2.02 | 0 | 2.02 | ... | ... | 1.61 |
0.59 | 0.59 | 0.53 | 0.48 | 0.11 | 0.59 | 45000 | 2.01 | -0.38 | 2.39 | 2.02 | 2.01 | 1.93 |
0.465 | 0.43 | 0.36 | 0.38 | 0.06 | 0.43 | 45500 | 2.79 | 0 | 2.79 | ... | ... | 2.33 |
0.365 | 0.37 | 0.33 | 0.30 | 0.06 | 0.36 | 46000 | 3.21 | 0 | 3.21 | ... | ... | 2.73 |
0.285 | ... | ... | 0.24 | 0 | 0.24 | 46500 | 3.65 | 0 | 3.65 | ... | ... | 3.15 |
0.225 | 0.21 | 0.21 | 0.20 | 0.02 | 0.21 | 47000 | 4.11 | 0 | 4.11 | ... | ... | 3.59 |
0.18 | ... | ... | 0.16 | 0 | 0.16 | 47500 | 4.57 | 0 | 4.57 | ... | ... | 4.045 |
0.145 | 0.14 | 0.14 | 0.13 | 0.01 | 0.14 | 48000 | 5.04 | 0 | 5.04 | ... | ... | 4.51 |
0.12 | 0.12 | 0.11 | 0.11 | 0.01 | 0.12 | 48500 | 5.52 | 0 | 5.52 | ... | ... | 4.985 |
0.1 | ... | ... | 0.09 | 0 | 0.09 | 49000 | 6 | 0 | 6 | ... | ... | 5.465 |
0.085 | ... | ... | 0.08 | 0 | 0.08 | 49500 | 6.49 | 0 | 6.49 | ... | ... | 5.95 |
0.075 | ... | ... | 0.07 | 0 | 0.07 | 50000 | 6.97 | 0 | 6.97 | ... | ... | 6.48 |
0.065 | 0.06 | 0.06 | 0.06 | 0.01 | 0.06 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 6.975 |
0.055 | ... | ... | 0.05 | 0 | 0.05 | 51000 | 7.96 | 0 | 7.96 | ... | ... | 7.465 |
0.05 | ... | ... | 0.04 | 0 | 0.04 | 51500 | 8.45 | 0 | 8.45 | ... | ... | 7.96 |
0.045 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.95 | 0 | 8.95 | ... | ... | 8.455 |
0.04 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.44 | 0 | 9.44 | ... | ... | 8.95 |
0.035 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.94 | 0 | 9.94 | ... | ... | 9.445 |
0.03 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.43 | 0 | 10.43 | ... | ... | 9.94 |
0.03 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.93 | 0 | 10.93 | ... | ... | 10.44 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 11.43 | 0 | 11.43 | ... | ... | 10.935 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0 | 11.93 | ... | ... | 11.435 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.43 | 0 | 12.43 | ... | ... | 11.935 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.92 | 0 | 12.92 | ... | ... | 12.43 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0 | 13.42 | ... | ... | 12.93 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0 | 13.92 | ... | ... | 13.43 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.42 | 0 | 14.42 | ... | ... | 13.93 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.92 | 0 | 14.92 | ... | ... | 14.425 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0 | 15.42 | ... | ... | 14.93 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0 | 15.92 | ... | ... | 15.425 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0 | 16.42 | ... | ... | 15.93 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0 | 16.92 | ... | ... | 16.43 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0 | 17.42 | ... | ... | 16.925 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.92 | 0 | 17.92 | ... | ... | 17.425 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.42 | 0 | 18.42 | ... | ... | 17.93 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0 | 18.92 | ... | ... | 18.425 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0 | 19.42 | ... | ... | 18.93 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0 | 19.92 | ... | ... | 19.425 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0 | 20.42 | ... | ... | 19.925 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0 | 20.92 | ... | ... | 20.425 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0 | 21.42 | ... | ... | 20.93 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0 | 21.92 | ... | ... | 21.425 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0 | 22.42 | ... | ... | 21.93 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0 | 22.92 | ... | ... | 22.43 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0 | 23.42 | ... | ... | 22.93 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0 | 23.92 | ... | ... | 23.425 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0 | 24.42 | ... | ... | 23.93 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0 | 24.92 | ... | ... | 24.43 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0 | 25.42 | ... | ... | 24.925 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0 | 25.92 | ... | ... | 25.425 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0 | 26.42 | ... | ... | 25.925 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0 | 26.92 | ... | ... | 26.425 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0 | 27.42 | ... | ... | 26.925 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0 | 27.92 | ... | ... | 27.425 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0 | 28.42 | ... | ... | 27.925 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0 | 28.92 | ... | ... | 28.425 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0 | 29.42 | ... | ... | 28.925 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0 | 29.92 | ... | ... | 29.425 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0 | 30.42 | ... | ... | 29.925 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0 | 30.92 | ... | ... | 30.425 |
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.