Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
22.555 | ... | ... | 21.58 | 0 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
22.055 | ... | ... | 21.08 | 0 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
21.555 | ... | ... | 20.58 | 0 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
21.055 | ... | ... | 20.08 | 0 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
20.555 | ... | ... | 19.58 | 0 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
20.055 | ... | ... | 19.08 | 0 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
19.555 | ... | ... | 18.58 | 0 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
19.055 | ... | ... | 18.08 | 0 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
18.555 | ... | ... | 17.58 | 0 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
18.055 | ... | ... | 17.08 | 0 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
17.555 | ... | ... | 16.58 | 0 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
17.055 | ... | ... | 16.08 | 0 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
16.555 | ... | ... | 15.58 | 0 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
16.055 | ... | ... | 15.08 | 0 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
15.555 | ... | ... | 14.58 | 0 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
15.055 | ... | ... | 14.08 | 0 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
14.555 | ... | ... | 13.58 | 0 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
14.055 | ... | ... | 13.08 | 0 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
13.555 | ... | ... | 12.58 | 0 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
13.06 | ... | ... | 12.08 | 0 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
12.56 | ... | ... | 11.58 | 0 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
12.06 | ... | ... | 11.08 | 0 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
11.56 | ... | ... | 10.58 | 0 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
11.06 | ... | ... | 10.08 | 0 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
10.56 | ... | ... | 9.58 | 0 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.005 |
10.06 | ... | ... | 9.08 | 0 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
9.56 | ... | ... | 8.58 | 0 | 8.58 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
9.06 | ... | ... | 8.08 | 0 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.01 |
8.56 | ... | ... | 7.59 | 0 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.01 |
8.06 | ... | ... | 7.09 | 0 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.015 |
7.565 | ... | ... | 6.59 | 0 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.015 |
7.065 | ... | ... | 6.10 | 0 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.02 |
6.57 | ... | ... | 5.61 | 0 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.025 |
6.075 | ... | ... | 5.12 | 0 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.03 |
5.585 | ... | ... | 4.64 | 0 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.04 |
5.085 | ... | ... | 4.17 | 0 | 4.17 | 39000 | 0.10 | 0 | 0.10 | ... | ... | 0.055 |
4.575 | ... | ... | 3.71 | 0 | 3.71 | 39500 | 0.08 | -0.05 | 0.13 | 0.08 | 0.08 | 0.075 |
4.105 | ... | ... | 3.26 | 0 | 3.26 | 40000 | 0.19 | 0 | 0.19 | ... | ... | 0.105 |
3.645 | ... | ... | 2.84 | 0 | 2.84 | 40500 | 0.18 | -0.09 | 0.26 | 0.18 | 0.18 | 0.145 |
3.205 | ... | ... | 2.44 | 0 | 2.44 | 41000 | 0.19 | -0.18 | 0.37 | 0.23 | 0.19 | 0.205 |
2.785 | ... | ... | 2.07 | 0 | 2.07 | 41500 | 0.26 | -0.24 | 0.50 | 0.35 | 0.26 | 0.285 |
2.39 | ... | ... | 1.74 | 0 | 1.74 | 42000 | 0.46 | -0.21 | 0.66 | 0.50 | 0.46 | 0.4 |
2.025 | ... | ... | 1.44 | 0 | 1.44 | 42500 | 0.56 | -0.31 | 0.86 | 0.60 | 0.56 | 0.54 |
1.685 | 1.70 | 1.30 | 1.18 | 0.53 | 1.70 | 43000 | 0.85 | -0.25 | 1.10 | 0.89 | 0.78 | 0.71 |
1.4 | ... | ... | 0.95 | 0 | 0.95 | 43500 | 1.37 | 0 | 1.37 | ... | ... | 0.92 |
1.135 | 1.13 | 0.88 | 0.76 | 0.37 | 1.13 | 44000 | 1.22 | -0.46 | 1.68 | 1.36 | 1.22 | 1.165 |
0.92 | 0.91 | 0.71 | 0.60 | 0.30 | 0.90 | 44500 | 2.02 | 0 | 2.02 | ... | ... | 1.46 |
0.74 | 0.73 | 0.53 | 0.48 | 0.26 | 0.73 | 45000 | 1.91 | -0.48 | 2.39 | 2.02 | 1.91 | 1.775 |
0.595 | 0.60 | 0.36 | 0.38 | 0.23 | 0.60 | 45500 | 2.79 | 0 | 2.79 | ... | ... | 2.135 |
0.47 | 0.48 | 0.33 | 0.30 | 0.18 | 0.48 | 46000 | 3.21 | 0 | 3.21 | ... | ... | 2.525 |
0.375 | 0.37 | 0.33 | 0.24 | 0.12 | 0.36 | 46500 | 3.65 | 0 | 3.65 | ... | ... | 2.93 |
0.3 | 0.28 | 0.21 | 0.20 | 0.08 | 0.27 | 47000 | 4.11 | 0 | 4.11 | ... | ... | 3.355 |
0.24 | ... | ... | 0.16 | 0 | 0.16 | 47500 | 4.57 | 0 | 4.57 | ... | ... | 3.795 |
0.19 | 0.15 | 0.14 | 0.13 | 0.02 | 0.15 | 48000 | 5.04 | 0 | 5.04 | ... | ... | 4.25 |
0.155 | 0.12 | 0.11 | 0.11 | 0.01 | 0.12 | 48500 | 5.52 | 0 | 5.52 | ... | ... | 4.715 |
0.13 | 0.12 | 0.12 | 0.09 | 0.03 | 0.12 | 49000 | 6 | 0 | 6 | ... | ... | 5.19 |
0.11 | ... | ... | 0.08 | 0 | 0.08 | 49500 | 6.49 | 0 | 6.49 | ... | ... | 5.675 |
0.09 | ... | ... | 0.07 | 0 | 0.07 | 50000 | 6.97 | 0 | 6.97 | ... | ... | 6.15 |
0.08 | 0.07 | 0.06 | 0.06 | 0.02 | 0.07 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 6.68 |
0.07 | ... | ... | 0.05 | 0 | 0.05 | 51000 | 7.96 | 0 | 7.96 | ... | ... | 7.17 |
0.06 | ... | ... | 0.04 | 0 | 0.04 | 51500 | 8.45 | 0 | 8.45 | ... | ... | 7.66 |
0.05 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.95 | 0 | 8.95 | ... | ... | 8.15 |
0.045 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.44 | 0 | 9.44 | ... | ... | 8.645 |
0.04 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.94 | 0 | 9.94 | ... | ... | 9.14 |
0.035 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.43 | 0 | 10.43 | ... | ... | 9.635 |
0.035 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.93 | 0 | 10.93 | ... | ... | 10.13 |
0.03 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 11.43 | 0 | 11.43 | ... | ... | 10.63 |
0.03 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0 | 11.93 | ... | ... | 11.125 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.43 | 0 | 12.43 | ... | ... | 11.625 |
0.025 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.92 | 0 | 12.92 | ... | ... | 12.12 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0 | 13.42 | ... | ... | 12.62 |
0.02 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0 | 13.92 | ... | ... | 13.13 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.42 | 0 | 14.42 | ... | ... | 13.63 |
0.02 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.92 | 0 | 14.92 | ... | ... | 14.125 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0 | 15.42 | ... | ... | 14.625 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0 | 15.92 | ... | ... | 15.125 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0 | 16.42 | ... | ... | 15.625 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0 | 16.92 | ... | ... | 16.125 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0 | 17.42 | ... | ... | 16.625 |
0.015 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.92 | 0 | 17.92 | ... | ... | 17.125 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.42 | 0 | 18.42 | ... | ... | 17.625 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0 | 18.92 | ... | ... | 18.125 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0 | 19.42 | ... | ... | 18.625 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0 | 19.92 | ... | ... | 19.125 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0 | 20.42 | ... | ... | 19.625 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0 | 20.92 | ... | ... | 20.125 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0 | 21.42 | ... | ... | 20.625 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0 | 21.92 | ... | ... | 21.125 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0 | 22.42 | ... | ... | 21.625 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0 | 22.92 | ... | ... | 22.125 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0 | 23.42 | ... | ... | 22.625 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0 | 23.92 | ... | ... | 23.125 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0 | 24.42 | ... | ... | 23.625 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0 | 24.92 | ... | ... | 24.125 |
0.01 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0 | 25.42 | ... | ... | 24.625 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0 | 25.92 | ... | ... | 25.125 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0 | 26.42 | ... | ... | 25.625 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0 | 26.92 | ... | ... | 26.125 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0 | 27.42 | ... | ... | 26.625 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0 | 27.92 | ... | ... | 27.125 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0 | 28.42 | ... | ... | 27.625 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0 | 28.92 | ... | ... | 28.125 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0 | 29.42 | ... | ... | 28.625 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0 | 29.92 | ... | ... | 29.125 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0 | 30.42 | ... | ... | 29.625 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0 | 30.92 | ... | ... | 30.125 |
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.