Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
27.92 | ... | ... | 27.10 | 0 | 27.10 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
27.42 | ... | ... | 26.60 | 0 | 26.60 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
26.92 | ... | ... | 26.10 | 0 | 26.10 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
26.415 | ... | ... | 25.60 | 0 | 25.60 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
25.91 | ... | ... | 25.10 | 0 | 25.10 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
25.41 | ... | ... | 24.60 | 0 | 24.60 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
24.91 | ... | ... | 24.10 | 0 | 24.10 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
24.415 | ... | ... | 23.60 | 0 | 23.60 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
23.915 | ... | ... | 23.10 | 0 | 23.10 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
23.415 | ... | ... | 22.60 | 0 | 22.60 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
22.915 | ... | ... | 22.10 | 0 | 22.10 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
22.415 | ... | ... | 21.60 | 0 | 21.60 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
21.915 | ... | ... | 21.10 | 0 | 21.10 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
21.415 | ... | ... | 20.60 | 0 | 20.60 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
20.915 | ... | ... | 20.10 | 0 | 20.10 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
20.41 | ... | ... | 19.60 | 0 | 19.60 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.015 |
19.91 | ... | ... | 19.10 | 0 | 19.10 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
19.405 | ... | ... | 18.60 | 0 | 18.60 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
18.905 | ... | ... | 18.10 | 0 | 18.10 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.02 |
18.41 | ... | ... | 17.60 | 0 | 17.60 | 29500 | 0.02 | 0 | 0.02 | ... | ... | 0.025 |
17.91 | ... | ... | 17.10 | 0 | 17.10 | 30000 | 0.02 | 0 | 0.02 | ... | ... | 0.025 |
17.41 | ... | ... | 16.60 | 0 | 16.60 | 30500 | 0.02 | 0 | 0.02 | ... | ... | 0.03 |
16.91 | ... | ... | 16.10 | 0 | 16.10 | 31000 | 0.03 | 0 | 0.03 | ... | ... | 0.03 |
16.41 | ... | ... | 15.60 | 0 | 15.60 | 31500 | 0.03 | 0 | 0.03 | ... | ... | 0.035 |
15.91 | ... | ... | 15.10 | 0 | 15.10 | 32000 | 0.04 | 0 | 0.04 | ... | ... | 0.04 |
15.41 | ... | ... | 14.60 | 0 | 14.60 | 32500 | 0.04 | 0 | 0.04 | ... | ... | 0.045 |
14.905 | ... | ... | 14.11 | 0 | 14.11 | 33000 | 0.05 | 0 | 0.05 | ... | ... | 0.05 |
14.415 | ... | ... | 13.61 | 0 | 13.61 | 33500 | 0.05 | 0 | 0.05 | ... | ... | 0.055 |
13.92 | ... | ... | 13.12 | 0 | 13.12 | 34000 | 0.06 | 0 | 0.06 | ... | ... | 0.06 |
13.425 | ... | ... | 12.62 | 0 | 12.62 | 34500 | 0.07 | 0 | 0.07 | ... | ... | 0.07 |
12.93 | ... | ... | 12.13 | 0 | 12.13 | 35000 | 0.08 | 0 | 0.08 | ... | ... | 0.08 |
12.44 | ... | ... | 11.64 | 0 | 11.64 | 35500 | 0.10 | 0 | 0.10 | ... | ... | 0.09 |
11.95 | ... | ... | 11.16 | 0 | 11.16 | 36000 | 0.11 | 0 | 0.11 | ... | ... | 0.1 |
11.46 | ... | ... | 10.68 | 0 | 10.68 | 36500 | 0.13 | 0 | 0.13 | ... | ... | 0.115 |
10.98 | ... | ... | 10.20 | 0 | 10.20 | 37000 | 0.15 | 0 | 0.15 | ... | ... | 0.135 |
10.5 | ... | ... | 9.72 | 0 | 9.72 | 37500 | 0.17 | 0 | 0.17 | ... | ... | 0.155 |
10.025 | ... | ... | 9.25 | 0 | 9.25 | 38000 | 0.20 | 0 | 0.20 | ... | ... | 0.18 |
9.555 | ... | ... | 8.78 | 0 | 8.78 | 38500 | 0.23 | 0 | 0.23 | ... | ... | 0.21 |
9.09 | ... | ... | 8.32 | 0 | 8.32 | 39000 | 0.27 | 0 | 0.27 | ... | ... | 0.245 |
8.63 | ... | ... | 7.87 | 0 | 7.87 | 39500 | 0.32 | 0 | 0.32 | ... | ... | 0.285 |
8.175 | ... | ... | 7.43 | 0 | 7.43 | 40000 | 0.37 | 0 | 0.37 | ... | ... | 0.33 |
7.73 | ... | ... | 6.99 | 0 | 6.99 | 40500 | 0.44 | 0 | 0.44 | ... | ... | 0.385 |
7.29 | ... | ... | 6.57 | 0 | 6.57 | 41000 | 0.51 | 0 | 0.51 | ... | ... | 0.45 |
6.865 | ... | ... | 6.16 | 0 | 6.16 | 41500 | 0.60 | 0 | 0.60 | ... | ... | 0.525 |
6.46 | ... | ... | 5.77 | 0 | 5.77 | 42000 | 0.60 | -0.10 | 0.70 | 0.60 | 0.60 | 0.61 |
6.055 | ... | ... | 5.39 | 0 | 5.39 | 42500 | 0.82 | 0 | 0.82 | ... | ... | 0.71 |
5.675 | ... | ... | 5.03 | 0 | 5.03 | 43000 | 0.96 | 0 | 0.96 | ... | ... | 0.83 |
5.31 | ... | ... | 4.68 | 0 | 4.68 | 43500 | 1.10 | 0 | 1.10 | ... | ... | 0.955 |
4.95 | ... | ... | 4.35 | 0 | 4.35 | 44000 | 1.27 | 0 | 1.27 | ... | ... | 1.1 |
4.615 | ... | ... | 4.04 | 0 | 4.04 | 44500 | 1.37 | -0.08 | 1.45 | 1.37 | 1.37 | 1.26 |
4.29 | ... | ... | 3.74 | 0 | 3.74 | 45000 | 1.65 | 0 | 1.65 | ... | ... | 1.435 |
3.995 | ... | ... | 3.46 | 0 | 3.46 | 45500 | 1.87 | 0 | 1.87 | ... | ... | 1.63 |
3.695 | ... | ... | 3.20 | 0 | 3.20 | 46000 | 2.10 | 0 | 2.10 | ... | ... | 1.835 |
3.435 | ... | ... | 2.95 | 0 | 2.95 | 46500 | 2.35 | 0 | 2.35 | ... | ... | 2.065 |
3.175 | ... | ... | 2.72 | 0 | 2.72 | 47000 | 2.62 | 0 | 2.62 | ... | ... | 2.305 |
2.925 | ... | ... | 2.50 | 0 | 2.50 | 47500 | 2.90 | 0 | 2.90 | ... | ... | 2.565 |
2.7 | 2.79 | 2.63 | 2.30 | 0.34 | 2.63 | 48000 | 3.19 | 0 | 3.19 | ... | ... | 2.84 |
2.495 | ... | ... | 2.11 | 0 | 2.11 | 48500 | 3.50 | 0 | 3.50 | ... | ... | 3.125 |
2.3 | ... | ... | 1.94 | 0 | 1.94 | 49000 | 3.82 | 0 | 3.82 | ... | ... | 3.43 |
2.12 | ... | ... | 1.77 | 0 | 1.77 | 49500 | 4.16 | 0 | 4.16 | ... | ... | 3.745 |
1.95 | ... | ... | 1.63 | 0 | 1.63 | 50000 | 4.50 | 0 | 4.50 | ... | ... | 4.085 |
1.795 | ... | ... | 1.49 | 0 | 1.49 | 50500 | 4.86 | 0 | 4.86 | ... | ... | 4.425 |
1.65 | ... | ... | 1.36 | 0 | 1.36 | 51000 | 5.23 | 0 | 5.23 | ... | ... | 4.775 |
1.515 | ... | ... | 1.24 | 0 | 1.24 | 51500 | 5.61 | 0 | 5.61 | ... | ... | 5.15 |
1.39 | ... | ... | 1.14 | 0 | 1.14 | 52000 | 6 | 0 | 6 | ... | ... | 5.525 |
1.275 | ... | ... | 1.04 | 0 | 1.04 | 52500 | 6.40 | 0 | 6.40 | ... | ... | 5.905 |
1.165 | 1.07 | 1.07 | 0.95 | 0.12 | 1.07 | 53000 | 6.81 | 0 | 6.81 | ... | ... | 6.295 |
1.065 | ... | ... | 0.87 | 0 | 0.87 | 53500 | 7.22 | 0 | 7.22 | ... | ... | 6.695 |
0.975 | ... | ... | 0.79 | 0 | 0.79 | 54000 | 7.65 | 0 | 7.65 | ... | ... | 7.105 |
0.895 | ... | ... | 0.72 | 0 | 0.72 | 54500 | 8.07 | 0 | 8.07 | ... | ... | 7.52 |
0.82 | ... | ... | 0.66 | 0 | 0.66 | 55000 | 8.51 | 0 | 8.51 | ... | ... | 7.945 |
0.75 | ... | ... | 0.60 | 0 | 0.60 | 55500 | 8.95 | 0 | 8.95 | ... | ... | 8.375 |
0.69 | ... | ... | 0.55 | 0 | 0.55 | 56000 | 9.40 | 0 | 9.40 | ... | ... | 8.81 |
0.63 | ... | ... | 0.51 | 0 | 0.51 | 56500 | 9.85 | 0 | 9.85 | ... | ... | 9.25 |
0.575 | ... | ... | 0.46 | 0 | 0.46 | 57000 | 10.30 | 0 | 10.30 | ... | ... | 9.7 |
0.53 | ... | ... | 0.43 | 0 | 0.43 | 57500 | 10.76 | 0 | 10.76 | ... | ... | 10.15 |
0.49 | ... | ... | 0.39 | 0 | 0.39 | 58000 | 11.23 | 0 | 11.23 | ... | ... | 10.605 |
0.45 | ... | ... | 0.36 | 0 | 0.36 | 58500 | 11.69 | 0 | 11.69 | ... | ... | 11.065 |
0.415 | ... | ... | 0.33 | 0 | 0.33 | 59000 | 12.16 | 0 | 12.16 | ... | ... | 11.53 |
0.385 | ... | ... | 0.31 | 0 | 0.31 | 59500 | 12.64 | 0 | 12.64 | ... | ... | 11.995 |
0.355 | 0.33 | 0.33 | 0.28 | 0.05 | 0.33 | 60000 | 13.11 | 0 | 13.11 | ... | ... | 12.465 |
0.33 | ... | ... | 0.26 | 0 | 0.26 | 60500 | 13.59 | 0 | 13.59 | ... | ... | 12.94 |
0.305 | ... | ... | 0.24 | 0 | 0.24 | 61000 | 14.07 | 0 | 14.07 | ... | ... | 13.415 |
0.285 | ... | ... | 0.23 | 0 | 0.23 | 61500 | 14.55 | 0 | 14.55 | ... | ... | 13.89 |
0.265 | ... | ... | 0.21 | 0 | 0.21 | 62000 | 15.04 | 0 | 15.04 | ... | ... | 14.37 |
0.25 | ... | ... | 0.20 | 0 | 0.20 | 62500 | 15.52 | 0 | 15.52 | ... | ... | 14.855 |
0.235 | ... | ... | 0.19 | 0 | 0.19 | 63000 | 16.01 | 0 | 16.01 | ... | ... | 15.34 |
0.22 | ... | ... | 0.18 | 0 | 0.18 | 63500 | 16.50 | 0 | 16.50 | ... | ... | 15.825 |
0.205 | ... | ... | 0.17 | 0 | 0.17 | 64000 | 16.99 | 0 | 16.99 | ... | ... | 16.31 |
0.195 | ... | ... | 0.16 | 0 | 0.16 | 64500 | 17.48 | 0 | 17.48 | ... | ... | 16.8 |
0.185 | ... | ... | 0.15 | 0 | 0.15 | 65000 | 17.97 | 0 | 17.97 | ... | ... | 17.285 |
0.175 | ... | ... | 0.14 | 0 | 0.14 | 65500 | 18.46 | 0 | 18.46 | ... | ... | 17.775 |
0.165 | ... | ... | 0.13 | 0 | 0.13 | 66000 | 18.95 | 0 | 18.95 | ... | ... | 18.27 |
0.155 | ... | ... | 0.13 | 0 | 0.13 | 66500 | 19.45 | 0 | 19.45 | ... | ... | 18.76 |
0.15 | ... | ... | 0.12 | 0 | 0.12 | 67000 | 19.94 | 0 | 19.94 | ... | ... | 19.255 |
0.14 | ... | ... | 0.11 | 0 | 0.11 | 67500 | 20.44 | 0 | 20.44 | ... | ... | 19.745 |
0.135 | ... | ... | 0.11 | 0 | 0.11 | 68000 | 20.93 | 0 | 20.93 | ... | ... | 20.24 |
0.13 | ... | ... | 0.10 | 0 | 0.10 | 68500 | 21.43 | 0 | 21.43 | ... | ... | 20.735 |
0.125 | ... | ... | 0.10 | 0 | 0.10 | 69000 | 21.92 | 0 | 21.92 | ... | ... | 21.23 |
0.12 | ... | ... | 0.10 | 0 | 0.10 | 69500 | 22.42 | 0 | 22.42 | ... | ... | 21.73 |
0.115 | ... | ... | 0.09 | 0 | 0.09 | 70000 | 22.92 | 0 | 22.92 | ... | ... | 22.225 |
0.11 | ... | ... | 0.09 | 0 | 0.09 | 70500 | 23.41 | 0 | 23.41 | ... | ... | 22.72 |
0.105 | ... | ... | 0.08 | 0 | 0.08 | 71000 | 23.91 | 0 | 23.91 | ... | ... | 23.22 |
0.1 | ... | ... | 0.08 | 0 | 0.08 | 71500 | 24.41 | 0 | 24.41 | ... | ... | 23.715 |
0.095 | ... | ... | 0.08 | 0 | 0.08 | 72000 | 24.91 | 0 | 24.91 | ... | ... | 24.215 |
0.095 | ... | ... | 0.08 | 0 | 0.08 | 72500 | 25.41 | 0 | 25.41 | ... | ... | 24.71 |
0.09 | ... | ... | 0.07 | 0 | 0.07 | 73000 | 25.90 | 0 | 25.90 | ... | ... | 25.21 |
0.085 | ... | ... | 0.07 | 0 | 0.07 | 73500 | 26.40 | 0 | 26.40 | ... | ... | 25.71 |
0.085 | ... | ... | 0.07 | 0 | 0.07 | 74000 | 26.90 | 0 | 26.90 | ... | ... | 26.205 |
0.08 | ... | ... | 0.06 | 0 | 0.06 | 74500 | 27.40 | 0 | 27.40 | ... | ... | 26.705 |
0.08 | ... | ... | 0.06 | 0 | 0.06 | 75000 | 27.90 | 0 | 27.90 | ... | ... | 27.205 |
0.075 | ... | ... | 0.06 | 0 | 0.06 | 75500 | 28.40 | 0 | 28.40 | ... | ... | 27.705 |
0.075 | ... | ... | 0.06 | 0 | 0.06 | 76000 | 28.90 | 0 | 28.90 | ... | ... | 28.2 |
0.07 | ... | ... | 0.05 | 0 | 0.05 | 76500 | 29.40 | 0 | 29.40 | ... | ... | 28.7 |
0.07 | ... | ... | 0.05 | 0 | 0.05 | 77000 | 29.90 | 0 | 29.90 | ... | ... | 29.2 |
0.065 | ... | ... | 0.05 | 0 | 0.05 | 77500 | 30.40 | 0 | 30.40 | ... | ... | 29.7 |
0.065 | ... | ... | 0.05 | 0 | 0.05 | 78000 | 30.90 | 0 | 30.90 | ... | ... | 30.2 |
0.065 | ... | ... | 0.05 | 0 | 0.05 | 78500 | 31.40 | 0 | 31.40 | ... | ... | 30.7 |
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.