Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
32.405 | ... | ... | 32.26 | 0 | 32.26 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
31.905 | ... | ... | 31.76 | 0 | 31.76 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
31.405 | ... | ... | 31.26 | 0 | 31.26 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
30.905 | ... | ... | 30.76 | 0 | 30.76 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
30.405 | ... | ... | 30.26 | 0 | 30.26 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
29.905 | ... | ... | 29.76 | 0 | 29.76 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
29.405 | ... | ... | 29.26 | 0 | 29.26 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
28.905 | ... | ... | 28.76 | 0 | 28.76 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
28.405 | ... | ... | 28.26 | 0 | 28.26 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
27.905 | ... | ... | 27.76 | 0 | 27.76 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
27.405 | ... | ... | 27.26 | 0 | 27.26 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
26.905 | ... | ... | 26.76 | 0 | 26.76 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
26.405 | ... | ... | 26.26 | 0 | 26.26 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
25.905 | ... | ... | 25.76 | 0 | 25.76 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
25.405 | ... | ... | 25.26 | 0 | 25.26 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
24.905 | ... | ... | 24.76 | 0 | 24.76 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
24.405 | ... | ... | 24.26 | 0 | 24.26 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
23.905 | ... | ... | 23.76 | 0 | 23.76 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
23.405 | ... | ... | 23.26 | 0 | 23.26 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
22.905 | ... | ... | 22.76 | 0 | 22.76 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
22.405 | ... | ... | 22.26 | 0 | 22.26 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
21.905 | ... | ... | 21.76 | 0 | 21.76 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
21.405 | ... | ... | 21.26 | 0 | 21.26 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
20.905 | ... | ... | 20.76 | 0 | 20.76 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
20.405 | ... | ... | 20.26 | 0 | 20.26 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
19.905 | ... | ... | 19.76 | 0 | 19.76 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
19.405 | ... | ... | 19.26 | 0 | 19.26 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
18.905 | ... | ... | 18.76 | 0 | 18.76 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
18.405 | ... | ... | 18.26 | 0 | 18.26 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
17.905 | ... | ... | 17.76 | 0 | 17.76 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
17.405 | ... | ... | 17.26 | 0 | 17.26 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
16.905 | ... | ... | 16.76 | 0 | 16.76 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
16.405 | ... | ... | 16.26 | 0 | 16.26 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
15.905 | ... | ... | 15.76 | 0 | 15.76 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
15.405 | ... | ... | 15.26 | 0 | 15.26 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
14.905 | ... | ... | 14.76 | 0 | 14.76 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
14.405 | ... | ... | 14.26 | 0 | 14.26 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
13.905 | ... | ... | 13.76 | 0 | 13.76 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
13.405 | ... | ... | 13.26 | 0 | 13.26 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
12.905 | ... | ... | 12.76 | 0 | 12.76 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
12.405 | ... | ... | 12.26 | 0 | 12.26 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
11.905 | ... | ... | 11.76 | 0 | 11.76 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
11.405 | ... | ... | 11.26 | 0 | 11.26 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
10.905 | ... | ... | 10.76 | 0 | 10.76 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
10.405 | ... | ... | 10.26 | 0 | 10.26 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
9.905 | ... | ... | 9.76 | 0 | 9.76 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
9.405 | ... | ... | 9.26 | 0 | 9.26 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
8.905 | ... | ... | 8.77 | 0 | 8.77 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
8.405 | ... | ... | 8.27 | 0 | 8.27 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
7.91 | ... | ... | 7.77 | 0 | 7.77 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
7.41 | ... | ... | 7.27 | 0 | 7.27 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6.91 | ... | ... | 6.77 | 0 | 6.77 | 45000 | 0.02 | 0 | 0.02 | ... | ... | 0.005 |
6.415 | ... | ... | 6.28 | 0 | 6.28 | 45500 | 0.02 | 0 | 0.02 | ... | ... | 0.005 |
5.92 | ... | ... | 5.79 | 0 | 5.79 | 46000 | 0.03 | 0 | 0.03 | ... | ... | 0.01 |
5.425 | ... | ... | 5.30 | 0 | 5.30 | 46500 | 0.04 | 0 | 0.04 | ... | ... | 0.015 |
4.935 | ... | ... | 4.81 | 0 | 4.81 | 47000 | 0.05 | 0 | 0.05 | ... | ... | 0.025 |
4.45 | ... | ... | 4.32 | 0 | 4.32 | 47500 | 0.06 | 0 | 0.06 | ... | ... | 0.035 |
4.205 | ... | ... | 4.08 | 0 | 4.08 | 47750 | 0.07 | 0 | 0.07 | ... | ... | 0.045 |
3.965 | ... | ... | 3.84 | 0 | 3.84 | 48000 | 0.09 | 0 | 0.09 | ... | ... | 0.055 |
3.73 | ... | ... | 3.61 | 0 | 3.61 | 48250 | 0.10 | 0 | 0.10 | ... | ... | 0.065 |
3.495 | ... | ... | 3.38 | 0 | 3.38 | 48500 | 0.12 | 0 | 0.12 | ... | ... | 0.08 |
3.265 | ... | ... | 3.15 | 0 | 3.15 | 48750 | 0.14 | 0 | 0.14 | ... | ... | 0.1 |
3.055 | ... | ... | 2.93 | 0 | 2.93 | 49000 | 0.17 | 0 | 0.17 | ... | ... | 0.125 |
2.82 | ... | ... | 2.71 | 0 | 2.71 | 49250 | 0.20 | 0 | 0.20 | ... | ... | 0.155 |
2.615 | ... | ... | 2.50 | 0 | 2.50 | 49500 | 0.24 | 0 | 0.24 | ... | ... | 0.185 |
2.41 | ... | ... | 2.30 | 0 | 2.30 | 49750 | 0.29 | 0 | 0.29 | ... | ... | 0.225 |
2.21 | ... | ... | 2.11 | 0 | 2.11 | 50000 | 0.35 | 0 | 0.35 | ... | ... | 0.275 |
2.015 | ... | ... | 1.93 | 0 | 1.93 | 50250 | 0.42 | 0 | 0.42 | ... | ... | 0.33 |
1.835 | ... | ... | 1.75 | 0 | 1.75 | 50500 | 0.50 | 0 | 0.50 | ... | ... | 0.395 |
1.665 | ... | ... | 1.59 | 0 | 1.59 | 50750 | 0.58 | 0 | 0.58 | ... | ... | 0.47 |
1.505 | ... | ... | 1.44 | 0 | 1.44 | 51000 | 0.68 | 0 | 0.68 | ... | ... | 0.56 |
1.355 | ... | ... | 1.30 | 0 | 1.30 | 51250 | 0.79 | 0 | 0.79 | ... | ... | 0.655 |
1.22 | ... | ... | 1.17 | 0 | 1.17 | 51500 | 0.91 | 0 | 0.91 | ... | ... | 0.765 |
1.095 | ... | ... | 1.05 | 0 | 1.05 | 51750 | 1.04 | 0 | 1.04 | ... | ... | 0.885 |
0.98 | ... | ... | 0.94 | 0 | 0.94 | 52000 | 1.18 | 0 | 1.18 | ... | ... | 1.015 |
0.875 | ... | ... | 0.84 | 0 | 0.84 | 52250 | 1.33 | 0 | 1.33 | ... | ... | 1.155 |
0.775 | ... | ... | 0.74 | 0 | 0.74 | 52500 | 1.48 | 0 | 1.48 | ... | ... | 1.305 |
0.69 | ... | ... | 0.66 | 0 | 0.66 | 52750 | 1.65 | 0 | 1.65 | ... | ... | 1.465 |
0.61 | ... | ... | 0.58 | 0 | 0.58 | 53000 | 1.82 | 0 | 1.82 | ... | ... | 1.63 |
0.535 | ... | ... | 0.51 | 0 | 0.51 | 53250 | 2 | 0 | 2 | ... | ... | 1.805 |
0.465 | ... | ... | 0.45 | 0 | 0.45 | 53500 | 2.19 | 0 | 2.19 | ... | ... | 1.99 |
0.41 | ... | ... | 0.40 | 0 | 0.40 | 53750 | 2.38 | 0 | 2.38 | ... | ... | 2.175 |
0.355 | ... | ... | 0.35 | 0 | 0.35 | 54000 | 2.58 | 0 | 2.58 | ... | ... | 2.37 |
0.305 | ... | ... | 0.30 | 0 | 0.30 | 54250 | 2.79 | 0 | 2.79 | ... | ... | 2.57 |
0.265 | ... | ... | 0.26 | 0 | 0.26 | 54500 | 3 | 0 | 3 | ... | ... | 2.78 |
0.23 | ... | ... | 0.23 | 0 | 0.23 | 54750 | 3.22 | 0 | 3.22 | ... | ... | 2.99 |
0.2 | ... | ... | 0.20 | 0 | 0.20 | 55000 | 3.44 | 0 | 3.44 | ... | ... | 3.21 |
0.175 | ... | ... | 0.18 | 0 | 0.18 | 55250 | 3.66 | 0 | 3.66 | ... | ... | 3.43 |
0.15 | ... | ... | 0.16 | 0 | 0.16 | 55500 | 3.89 | 0 | 3.89 | ... | ... | 3.655 |
0.13 | ... | ... | 0.14 | 0 | 0.14 | 55750 | 4.12 | 0 | 4.12 | ... | ... | 3.885 |
0.115 | ... | ... | 0.12 | 0 | 0.12 | 56000 | 4.36 | 0 | 4.36 | ... | ... | 4.12 |
0.1 | ... | ... | 0.11 | 0 | 0.11 | 56250 | 4.59 | 0 | 4.59 | ... | ... | 4.355 |
0.09 | ... | ... | 0.10 | 0 | 0.10 | 56500 | 4.83 | 0 | 4.83 | ... | ... | 4.59 |
0.08 | ... | ... | 0.09 | 0 | 0.09 | 56750 | 5.07 | 0 | 5.07 | ... | ... | 4.83 |
0.07 | ... | ... | 0.08 | 0 | 0.08 | 57000 | 5.31 | 0 | 5.31 | ... | ... | 5.07 |
0.065 | ... | ... | 0.07 | 0 | 0.07 | 57250 | 5.56 | 0 | 5.56 | ... | ... | 5.315 |
0.055 | ... | ... | 0.07 | 0 | 0.07 | 57500 | 5.80 | 0 | 5.80 | ... | ... | 5.555 |
0.05 | ... | ... | 0.06 | 0 | 0.06 | 57750 | 6.04 | 0 | 6.04 | ... | ... | 5.8 |
0.045 | ... | ... | 0.05 | 0 | 0.05 | 58000 | 6.29 | 0 | 6.29 | ... | ... | 6.045 |
0.04 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 6.78 | 0 | 6.78 | ... | ... | 6.54 |
0.03 | ... | ... | 0.04 | 0 | 0.04 | 59000 | 7.27 | 0 | 7.27 | ... | ... | 7.035 |
0.025 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 7.77 | 0 | 7.77 | ... | ... | 7.53 |
0.02 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 8.26 | 0 | 8.26 | ... | ... | 8.025 |
0.015 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 8.76 | 0 | 8.76 | ... | ... | 8.52 |
0.015 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 9.26 | 0 | 9.26 | ... | ... | 9.015 |
0.01 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 9.75 | 0 | 9.75 | ... | ... | 9.515 |
0.01 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 10.25 | 0 | 10.25 | ... | ... | 10.01 |
0.005 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.75 | 0 | 10.75 | ... | ... | 10.51 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 11.25 | 0 | 11.25 | ... | ... | 11.01 |
0.005 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 11.75 | 0 | 11.75 | ... | ... | 11.505 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 12.25 | 0 | 12.25 | ... | ... | 12.005 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 12.74 | 0 | 12.74 | ... | ... | 12.505 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.24 | 0 | 13.24 | ... | ... | 13.005 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 13.74 | 0 | 13.74 | ... | ... | 13.505 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.24 | 0 | 14.24 | ... | ... | 14 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.74 | 0 | 14.74 | ... | ... | 14.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.24 | 0 | 15.24 | ... | ... | 15 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.74 | 0 | 15.74 | ... | ... | 15.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.24 | 0 | 16.24 | ... | ... | 16 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.74 | 0 | 16.74 | ... | ... | 16.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.24 | 0 | 17.24 | ... | ... | 17 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.74 | 0 | 17.74 | ... | ... | 17.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.24 | 0 | 18.24 | ... | ... | 18 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.74 | 0 | 18.74 | ... | ... | 18.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.24 | 0 | 19.24 | ... | ... | 19 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.74 | 0 | 19.74 | ... | ... | 19.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.24 | 0 | 20.24 | ... | ... | 20 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.74 | 0 | 20.74 | ... | ... | 20.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.24 | 0 | 21.24 | ... | ... | 21 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.74 | 0 | 21.74 | ... | ... | 21.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.24 | 0 | 22.24 | ... | ... | 22 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.74 | 0 | 22.74 | ... | ... | 22.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.24 | 0 | 23.24 | ... | ... | 23 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.74 | 0 | 23.74 | ... | ... | 23.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.24 | 0 | 24.24 | ... | ... | 24 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.74 | 0 | 24.74 | ... | ... | 24.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.24 | 0 | 25.24 | ... | ... | 25 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.74 | 0 | 25.74 | ... | ... | 25.5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.24 | 0 | 26.24 | ... | ... | 26 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.74 | 0 | 26.74 | ... | ... | 26.5 |
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.