Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
21.67 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
21.17 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
20.67 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
20.17 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
19.67 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
19.17 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
18.67 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
18.17 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
17.67 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
17.17 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
16.67 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
16.17 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
15.67 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
15.17 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
14.67 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
14.17 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
13.67 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
13.17 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
12.67 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
12.17 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
11.67 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
11.17 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
10.67 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
10.17 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
9.67 | ... | ... | 9.74 | 0 | 9.74 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
9.175 | ... | ... | 9.24 | 0 | 9.24 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
8.68 | ... | ... | 8.74 | 0 | 8.74 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
8.175 | ... | ... | 8.24 | 0 | 8.24 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
7.675 | ... | ... | 7.75 | 0 | 7.75 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.015 |
7.18 | ... | ... | 7.25 | 0 | 7.25 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.02 |
6.685 | ... | ... | 6.75 | 0 | 6.75 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.025 |
6.195 | ... | ... | 6.26 | 0 | 6.26 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.03 |
5.7 | ... | ... | 5.77 | 0 | 5.77 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.04 |
5.21 | ... | ... | 5.28 | 0 | 5.28 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.055 |
4.695 | ... | ... | 4.80 | 0 | 4.80 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.075 |
4.215 | ... | ... | 4.33 | 0 | 4.33 | 39000 | 0.10 | 0.01 | 0.10 | 0.11 | 0.10 | 0.105 |
3.765 | ... | ... | 3.87 | 0 | 3.87 | 39500 | 0.15 | 0.01 | 0.14 | 0.15 | 0.15 | 0.15 |
3.32 | ... | ... | 3.43 | 0 | 3.43 | 40000 | 0.20 | 0 | 0.20 | ... | ... | 0.215 |
2.905 | ... | ... | 3.01 | 0 | 3.01 | 40500 | 0.29 | 0.02 | 0.27 | 0.29 | 0.29 | 0.3 |
2.52 | ... | ... | 2.61 | 0 | 2.61 | 41000 | 0.41 | 0.04 | 0.37 | 0.41 | 0.41 | 0.41 |
2.155 | ... | ... | 2.24 | 0 | 2.24 | 41500 | 0.50 | 0 | 0.50 | ... | ... | 0.55 |
1.815 | ... | ... | 1.90 | 0 | 1.90 | 42000 | 0.74 | 0.09 | 0.66 | 0.74 | 0.74 | 0.72 |
1.515 | ... | ... | 1.59 | 0 | 1.59 | 42500 | 0.85 | 0 | 0.85 | ... | ... | 0.925 |
1.245 | 1.30 | 1.27 | 1.31 | -0.01 | 1.30 | 43000 | 1.14 | 0.07 | 1.07 | 1.14 | 1.14 | 1.165 |
1.005 | ... | ... | 1.07 | 0 | 1.07 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | 1.45 |
0.81 | 0.72 | 0.72 | 0.86 | -0.14 | 0.72 | 44000 | 1.62 | 0 | 1.62 | ... | ... | 1.76 |
0.655 | 0.66 | 0.66 | 0.69 | -0.03 | 0.66 | 44500 | 1.94 | 0 | 1.94 | ... | ... | 2.105 |
0.515 | ... | ... | 0.55 | 0 | 0.55 | 45000 | 2.30 | 0 | 2.30 | ... | ... | 2.475 |
0.415 | ... | ... | 0.44 | 0 | 0.44 | 45500 | 2.69 | 0 | 2.69 | ... | ... | 2.875 |
0.33 | 0.30 | 0.30 | 0.35 | -0.05 | 0.30 | 46000 | 3.10 | 0 | 3.10 | ... | ... | 3.295 |
0.265 | 0.25 | 0.25 | 0.28 | -0.03 | 0.25 | 46500 | 3.77 | 0.24 | 3.53 | 3.79 | 3.77 | 3.73 |
0.215 | ... | ... | 0.23 | 0 | 0.23 | 47000 | 4.21 | 0.24 | 3.98 | 4.21 | 4.21 | 4.18 |
0.175 | ... | ... | 0.18 | 0 | 0.18 | 47500 | 4.43 | 0 | 4.43 | ... | ... | 4.64 |
0.145 | 0.14 | 0.14 | 0.15 | -0.02 | 0.14 | 48000 | 4.90 | 0 | 4.90 | ... | ... | 5.11 |
0.12 | ... | ... | 0.13 | 0 | 0.13 | 48500 | 5.37 | 0 | 5.37 | ... | ... | 5.585 |
0.105 | ... | ... | 0.11 | 0 | 0.11 | 49000 | 5.85 | 0 | 5.85 | ... | ... | 6.07 |
0.09 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 6.34 | 0 | 6.34 | ... | ... | 6.555 |
0.075 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.82 | 0 | 6.82 | ... | ... | 7.125 |
0.065 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.31 | 0 | 7.31 | ... | ... | 7.58 |
0.06 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.80 | 0 | 7.80 | ... | ... | 8.075 |
0.05 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 8.30 | 0 | 8.30 | ... | ... | 8.565 |
0.045 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 8.79 | 0 | 8.79 | ... | ... | 9.06 |
0.04 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.29 | 0 | 9.29 | ... | ... | 9.555 |
0.04 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.78 | 0 | 9.78 | ... | ... | 10.055 |
0.035 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.28 | 0 | 10.28 | ... | ... | 10.55 |
0.03 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.77 | 0 | 10.77 | ... | ... | 11.05 |
0.03 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.27 | 0 | 11.27 | ... | ... | 11.545 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.77 | 0 | 11.77 | ... | ... | 12.045 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.27 | 0 | 12.27 | ... | ... | 12.54 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.77 | 0 | 12.77 | ... | ... | 13.04 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.26 | 0 | 13.26 | ... | ... | 13.54 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.76 | 0 | 13.76 | ... | ... | 14.04 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.26 | 0 | 14.26 | ... | ... | 14.54 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.76 | 0 | 14.76 | ... | ... | 15.035 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.26 | 0 | 15.26 | ... | ... | 15.535 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.76 | 0 | 15.76 | ... | ... | 16.035 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.26 | 0 | 16.26 | ... | ... | 16.535 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.76 | 0 | 16.76 | ... | ... | 17.035 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.26 | 0 | 17.26 | ... | ... | 17.535 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.76 | 0 | 17.76 | ... | ... | 18.035 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.26 | 0 | 18.26 | ... | ... | 18.535 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.76 | 0 | 18.76 | ... | ... | 19.035 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.26 | 0 | 19.26 | ... | ... | 19.535 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.76 | 0 | 19.76 | ... | ... | 20.035 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.26 | 0 | 20.26 | ... | ... | 20.535 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.76 | 0 | 20.76 | ... | ... | 21.035 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.26 | 0 | 21.26 | ... | ... | 21.535 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.76 | 0 | 21.76 | ... | ... | 22.035 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.26 | 0 | 22.26 | ... | ... | 22.535 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.76 | 0 | 22.76 | ... | ... | 23.035 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.26 | 0 | 23.26 | ... | ... | 23.535 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.76 | 0 | 23.76 | ... | ... | 24.035 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.26 | 0 | 24.26 | ... | ... | 24.535 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.76 | 0 | 24.76 | ... | ... | 25.035 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.26 | 0 | 25.26 | ... | ... | 25.535 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.76 | 0 | 25.76 | ... | ... | 26.035 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.26 | 0 | 26.26 | ... | ... | 26.535 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.76 | 0 | 26.76 | ... | ... | 27.035 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.26 | 0 | 27.26 | ... | ... | 27.535 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | 28.035 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | 28.535 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | 29.035 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | 29.535 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | 30.035 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | 30.535 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | 31.035 |
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.