Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
1.295247 | ... | ... | 23.24 | 0 | 23.24 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.735139 |
1.179031 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.669749 |
1.142184 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.648942 |
1.106204 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.628584 |
1.07105 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.60866 |
1.036682 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.589152 |
1.003063 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.570039 |
0.97016 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.551302 |
0.93794 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.532919 |
0.906372 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.514881 |
0.875428 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.497174 |
0.845081 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.479781 |
0.815305 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.462685 |
0.786075 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.445874 |
0.75737 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.429341 |
0.729167 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.413073 |
0.701444 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.397056 |
0.674181 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.381279 |
0.647361 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.365737 |
0.620963 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.377681 |
0.594969 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.361575 |
0.569362 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.02 | 0 | 0.02 | ... | ... | 0.362956 |
0.544125 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.02 | 0 | 0.02 | ... | ... | 0.34661 |
0.519241 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.02 | 0 | 0.02 | ... | ... | 0.343076 |
0.494693 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.03 | 0 | 0.03 | ... | ... | 0.336829 |
0.473098 | ... | ... | 9.75 | 0 | 9.75 | 33500 | 0.03 | 0 | 0.03 | ... | ... | 0.328723 |
0.451644 | ... | ... | 9.25 | 0 | 9.25 | 34000 | 0.04 | 0 | 0.04 | ... | ... | 0.319233 |
0.43031 | ... | ... | 8.76 | 0 | 8.76 | 34500 | 0.05 | 0 | 0.05 | ... | ... | 0.314646 |
0.411403 | ... | ... | 8.27 | 0 | 8.27 | 35000 | 0.06 | 0 | 0.06 | ... | ... | 0.307602 |
0.392373 | ... | ... | 7.78 | 0 | 7.78 | 35500 | 0.07 | 0 | 0.07 | ... | ... | 0.298755 |
0.377337 | ... | ... | 7.30 | 0 | 7.30 | 36000 | 0.09 | 0 | 0.09 | ... | ... | 0.295703 |
0.361667 | ... | ... | 6.82 | 0 | 6.82 | 36500 | 0.11 | 0 | 0.11 | ... | ... | 0.289613 |
0.348936 | ... | ... | 6.35 | 0 | 6.35 | 37000 | 0.14 | 0 | 0.14 | ... | ... | 0.286348 |
0.338362 | ... | ... | 5.89 | 0 | 5.89 | 37500 | 0.18 | 0 | 0.18 | ... | ... | 0.284272 |
0.329238 | ... | ... | 5.44 | 0 | 5.44 | 38000 | 0.22 | 0 | 0.22 | ... | ... | 0.280605 |
0.322318 | ... | ... | 5 | 0 | 5 | 38500 | 0.29 | 0 | 0.29 | ... | ... | 0.280177 |
0.316787 | ... | ... | 4.58 | 0 | 4.58 | 39000 | 0.36 | 0 | 0.36 | ... | ... | 0.278646 |
0.312031 | ... | ... | 4.18 | 0 | 4.18 | 39500 | 0.46 | 0 | 0.46 | ... | ... | 0.278384 |
0.3076 | ... | ... | 3.79 | 0 | 3.79 | 40000 | 0.62 | 0.06 | 0.57 | 0.62 | 0.62 | 0.289404 |
0.305098 | ... | ... | 3.42 | 0 | 3.42 | 40500 | 0.70 | 0 | 0.70 | ... | ... | 0.277048 |
0.303039 | ... | ... | 3.08 | 0 | 3.08 | 41000 | 0.85 | 0 | 0.85 | ... | ... | 0.276501 |
0.301174 | ... | ... | 2.75 | 0 | 2.75 | 41500 | 1.02 | 0 | 1.02 | ... | ... | 0.276616 |
0.299343 | ... | ... | 2.45 | 0 | 2.45 | 42000 | 1.22 | 0 | 1.22 | ... | ... | 0.27633 |
0.298252 | ... | ... | 2.17 | 0 | 2.17 | 42500 | 1.43 | 0 | 1.43 | ... | ... | 0.275612 |
0.275364 | 1.77 | 1.77 | 1.91 | -0.14 | 1.77 | 43000 | 1.75 | 0.08 | 1.67 | 1.75 | 1.75 | 0.288074 |
0.297193 | ... | ... | 1.68 | 0 | 1.68 | 43500 | 1.94 | 0 | 1.94 | ... | ... | 0.275248 |
0.297273 | ... | ... | 1.47 | 0 | 1.47 | 44000 | 2.22 | 0 | 2.22 | ... | ... | 0.274869 |
0.297348 | ... | ... | 1.28 | 0 | 1.28 | 44500 | 2.53 | 0 | 2.53 | ... | ... | 0.274209 |
0.297559 | ... | ... | 1.11 | 0 | 1.11 | 45000 | 2.86 | 0 | 2.86 | ... | ... | 0.27425 |
0.298979 | ... | ... | 0.96 | 0 | 0.96 | 45500 | 3.21 | 0 | 3.21 | ... | ... | 0.274383 |
0.300143 | ... | ... | 0.83 | 0 | 0.83 | 46000 | 3.58 | 0 | 3.58 | ... | ... | 0.274875 |
0.28844 | 0.66 | 0.64 | 0.72 | -0.07 | 0.65 | 46500 | 3.96 | 0 | 3.96 | ... | ... | 0.275075 |
0.303647 | ... | ... | 0.62 | 0 | 0.62 | 47000 | 4.36 | 0 | 4.36 | ... | ... | 0.27524 |
0.306727 | ... | ... | 0.54 | 0 | 0.54 | 47500 | 4.78 | 0 | 4.78 | ... | ... | 0.275723 |
0.308581 | ... | ... | 0.47 | 0 | 0.47 | 48000 | 5.20 | 0 | 5.20 | ... | ... | 0.275673 |
0.311793 | ... | ... | 0.41 | 0 | 0.41 | 48500 | 5.64 | 0 | 5.64 | ... | ... | 0.275326 |
0.314221 | ... | ... | 0.35 | 0 | 0.35 | 49000 | 6.08 | 0 | 6.08 | ... | ... | 0.275017 |
0.317469 | ... | ... | 0.31 | 0 | 0.31 | 49500 | 6.54 | 0 | 6.54 | ... | ... | 0.27525 |
0.322054 | ... | ... | 0.27 | 0 | 0.27 | 50000 | 7 | 0 | 7 | ... | ... | 0.274579 |
0.325019 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 0.273087 |
0.330069 | ... | ... | 0.21 | 0 | 0.21 | 51000 | 7.93 | 0 | 7.93 | ... | ... | 0.270928 |
0.333784 | ... | ... | 0.19 | 0 | 0.19 | 51500 | 8.41 | 0 | 8.41 | ... | ... | 0.268401 |
0.338306 | ... | ... | 0.17 | 0 | 0.17 | 52000 | 8.89 | 0 | 8.89 | ... | ... | 0.266109 |
0.341567 | ... | ... | 0.15 | 0 | 0.15 | 52500 | 9.37 | 0 | 9.37 | ... | ... | 0.259251 |
0.346145 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 9.85 | 0 | 9.85 | ... | ... | 0.252497 |
0.352572 | ... | ... | 0.12 | 0 | 0.12 | 53500 | 10.34 | 0 | 10.34 | ... | ... | 0.23481 |
0.358273 | ... | ... | 0.11 | 0 | 0.11 | 54000 | 10.83 | 0 | 10.83 | ... | ... | 0.205522 |
0.363198 | ... | ... | 0.10 | 0 | 0.10 | 54500 | 11.32 | 0 | 11.32 | ... | ... | 0 |
0.367276 | ... | ... | 0.09 | 0 | 0.09 | 55000 | 11.81 | 0 | 11.81 | ... | ... | 0 |
0.374345 | ... | ... | 0.09 | 0 | 0.09 | 55500 | 12.30 | 0 | 12.30 | ... | ... | 0 |
0.376807 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 12.80 | 0 | 12.80 | ... | ... | 0 |
0.38272 | ... | ... | 0.07 | 0 | 0.07 | 56500 | 13.29 | 0 | 13.29 | ... | ... | 0 |
0.388125 | ... | ... | 0.07 | 0 | 0.07 | 57000 | 13.78 | 0 | 13.78 | ... | ... | 0 |
0.392992 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 14.28 | 0 | 14.28 | ... | ... | 0 |
0.397279 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 14.78 | 0 | 14.78 | ... | ... | 0 |
0.406731 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 15.27 | 0 | 15.27 | ... | ... | 0 |
0.410171 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 15.77 | 0 | 15.77 | ... | ... | 0 |
0.412906 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 16.27 | 0 | 16.27 | ... | ... | 0 |
0.421818 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 16.77 | 0 | 16.77 | ... | ... | 0 |
0.423542 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 17.26 | 0 | 17.26 | ... | ... | 0 |
0.424328 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 17.76 | 0 | 17.76 | ... | ... | 0 |
0.432715 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 18.26 | 0 | 18.26 | ... | ... | 0 |
0.441007 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 18.76 | 0 | 18.76 | ... | ... | 0 |
0.440233 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 19.26 | 0 | 19.26 | ... | ... | 0 |
0.448224 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 19.76 | 0 | 19.76 | ... | ... | 0 |
0.445791 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 20.26 | 0 | 20.26 | ... | ... | 0.357463 |
0.453476 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 20.76 | 0 | 20.76 | ... | ... | 0.391084 |
0.461081 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 21.26 | 0 | 21.26 | ... | ... | 0.415648 |
0.468609 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 21.76 | 0 | 21.76 | ... | ... | 0.436415 |
0.463566 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 22.26 | 0 | 22.26 | ... | ... | 0.455023 |
0.470794 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 22.76 | 0 | 22.76 | ... | ... | 0.472222 |
0.47795 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 23.26 | 0 | 23.26 | ... | ... | 0.488409 |
0.485036 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 23.76 | 0 | 23.76 | ... | ... | 0.503834 |
0.476395 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 24.26 | 0 | 24.26 | ... | ... | 0.51866 |
0.483176 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 24.76 | 0 | 24.76 | ... | ... | 0.532988 |
0.489893 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 25.26 | 0 | 25.26 | ... | ... | 0.546905 |
0.496548 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 25.76 | 0 | 25.76 | ... | ... | 0.560469 |
0.503143 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 26.26 | 0 | 26.26 | ... | ... | 0.573723 |
0.509679 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 26.76 | 0 | 26.76 | ... | ... | 0.586705 |
0.516158 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 27.26 | 0 | 27.26 | ... | ... | 0.599448 |
0.501 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | 0.611966 |
0.507156 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | 0.624285 |
0.513258 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | 0.636421 |
0.519309 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | 0.648387 |
0.525308 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | 0.660194 |
0.531257 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | 0.67185 |
0.537157 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | 0.683367 |
0.543008 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 31.26 | 0 | 31.26 | ... | ... | 0.694753 |
0.548809 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 31.76 | 0 | 31.76 | ... | ... | 0.706013 |
0.554563 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 32.26 | 0 | 32.26 | ... | ... | 0.717154 |
0.56027 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 32.76 | 0 | 32.76 | ... | ... | 0.728181 |
0.530553 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 33.26 | 0 | 33.26 | ... | ... | 0.739101 |
0.535891 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 33.76 | 0 | 33.76 | ... | ... | 0.749915 |
0.541186 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 34.26 | 0 | 34.26 | ... | ... | 0.760628 |
0.546441 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 34.76 | 0 | 34.76 | ... | ... | 0.771244 |
0.551656 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 35.26 | 0 | 35.26 | ... | ... | 0.781766 |
0.556832 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 35.76 | 0 | 35.76 | ... | ... | 0.792199 |
0.561969 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 36.26 | 0 | 36.26 | ... | ... | 0.802545 |
0.567068 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 36.76 | 0 | 36.76 | ... | ... | 0.812805 |
0.57213 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 37.26 | 0 | 37.26 | ... | ... | 0.822984 |
0.577154 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 37.76 | 0 | 37.76 | ... | ... | 0.833082 |
0.582143 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 38.26 | 0 | 38.26 | ... | ... | 0.843102 |
0.587095 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 38.76 | 0 | 38.76 | ... | ... | 0.853046 |
0.592009 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 39.26 | 0 | 39.26 | ... | ... | 0.862916 |
0.596886 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 39.76 | 0 | 39.76 | ... | ... | 0.872715 |
0.601729 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 40.26 | 0 | 40.26 | ... | ... | 0.882442 |
0.606537 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 40.76 | 0 | 40.76 | ... | ... | 0.892101 |
0.611312 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 41.26 | 0 | 41.26 | ... | ... | 0.901692 |
0.616054 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 41.76 | 0 | 41.76 | ... | ... | 0.911217 |
0.620763 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 42.26 | 0 | 42.26 | ... | ... | 0.920677 |
0.625441 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 42.76 | 0 | 42.76 | ... | ... | 0.930073 |
0.630089 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 43.26 | 0 | 43.26 | ... | ... | 0.939407 |
0.634706 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 43.76 | 0 | 43.76 | ... | ... | 0.948681 |
0.639292 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 44.26 | 0 | 44.26 | ... | ... | 0.957894 |
0.643848 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 44.76 | 0 | 44.76 | ... | ... | 0.967049 |
0.648374 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 45.26 | 0 | 45.26 | ... | ... | 0.976146 |
0.652869 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 45.76 | 0 | 45.76 | ... | ... | 0.985186 |
0.657331 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 46.26 | 0 | 46.26 | ... | ... | 0.994171 |
0.661764 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 46.76 | 0 | 46.76 | ... | ... | 1.003101 |
0.666169 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 47.26 | 0 | 47.26 | ... | ... | 1.011977 |
0.670546 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 47.76 | 0 | 47.76 | ... | ... | 1.0208 |
0.674895 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 48.26 | 0 | 48.26 | ... | ... | 1.02957 |
0.679217 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 48.76 | 0 | 48.76 | ... | ... | 1.03829 |
0.683511 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 49.26 | 0 | 49.26 | ... | ... | 1.046958 |
0.687779 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 49.76 | 0 | 49.76 | ... | ... | 1.055577 |
0.692021 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 50.26 | 0 | 50.26 | ... | ... | 1.064147 |
0.696237 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 50.76 | 0 | 50.76 | ... | ... | 1.072668 |
0.700426 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 51.26 | 0 | 51.26 | ... | ... | 1.081142 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 0 |
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.