Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 22.07 | 0 | 22.07 | 22000 | 0.02 | 0 | 0.02 | ... | ... | 0.005 |
0 | ... | ... | 21.57 | 0 | 21.57 | 22500 | 0.02 | 0 | 0.02 | ... | ... | 0.005 |
0 | ... | ... | 21.07 | 0 | 21.07 | 23000 | 0.02 | 0 | 0.02 | ... | ... | 0.01 |
0 | ... | ... | 20.57 | 0 | 20.57 | 23500 | 0.03 | 0 | 0.03 | ... | ... | 0.01 |
0 | ... | ... | 20.07 | 0 | 20.07 | 24000 | 0.03 | 0 | 0.03 | ... | ... | 0.015 |
0 | ... | ... | 19.57 | 0 | 19.57 | 24500 | 0.04 | 0 | 0.04 | ... | ... | 0.02 |
0 | ... | ... | 19.07 | 0 | 19.07 | 25000 | 0.04 | 0 | 0.04 | ... | ... | 0.025 |
0 | ... | ... | 18.57 | 0 | 18.57 | 25500 | 0.05 | 0 | 0.05 | ... | ... | 0.03 |
0 | ... | ... | 18.07 | 0 | 18.07 | 26000 | 0.05 | 0 | 0.05 | ... | ... | 0.035 |
0 | ... | ... | 17.57 | 0 | 17.57 | 26500 | 0.06 | 0 | 0.06 | ... | ... | 0.04 |
0 | ... | ... | 17.07 | 0 | 17.07 | 27000 | 0.07 | 0 | 0.07 | ... | ... | 0.05 |
0 | ... | ... | 16.57 | 0 | 16.57 | 27500 | 0.08 | 0 | 0.08 | ... | ... | 0.06 |
0 | ... | ... | 16.07 | 0 | 16.07 | 28000 | 0.09 | 0 | 0.09 | ... | ... | 0.07 |
0 | ... | ... | 15.57 | 0 | 15.57 | 28500 | 0.10 | 0 | 0.10 | ... | ... | 0.08 |
0 | ... | ... | 15.07 | 0 | 15.07 | 29000 | 0.11 | 0 | 0.11 | ... | ... | 0.095 |
0 | ... | ... | 14.58 | 0 | 14.58 | 29500 | 0.13 | 0 | 0.13 | ... | ... | 0.11 |
0 | ... | ... | 14.09 | 0 | 14.09 | 30000 | 0.15 | 0 | 0.15 | ... | ... | 0.125 |
0 | ... | ... | 13.61 | 0 | 13.61 | 30500 | 0.18 | 0 | 0.18 | ... | ... | 0.145 |
0 | ... | ... | 13.12 | 0 | 13.12 | 31000 | 0.20 | 0 | 0.20 | ... | ... | 0.17 |
0 | ... | ... | 12.65 | 0 | 12.65 | 31500 | 0.23 | 0 | 0.23 | ... | ... | 0.2 |
0 | ... | ... | 12.18 | 0 | 12.18 | 32000 | 0.26 | 0 | 0.26 | ... | ... | 0.23 |
0 | ... | ... | 11.71 | 0 | 11.71 | 32500 | 0.30 | 0 | 0.30 | ... | ... | 0.26 |
0 | ... | ... | 11.26 | 0 | 11.26 | 33000 | 0.34 | 0 | 0.34 | ... | ... | 0.305 |
10.57 | ... | ... | 10.80 | 0 | 10.80 | 33500 | 0.39 | 0 | 0.39 | ... | ... | 0.345 |
10.125 | ... | ... | 10.36 | 0 | 10.36 | 34000 | 0.44 | 0 | 0.44 | ... | ... | 0.4 |
9.695 | ... | ... | 9.92 | 0 | 9.92 | 34500 | 0.50 | 0 | 0.50 | ... | ... | 0.455 |
9.255 | ... | ... | 9.49 | 0 | 9.49 | 35000 | 0.57 | 0 | 0.57 | ... | ... | 0.52 |
8.98 | ... | ... | 9.07 | 0 | 9.07 | 35500 | 0.64 | 0 | 0.64 | ... | ... | 0.59 |
8.54 | ... | ... | 8.66 | 0 | 8.66 | 36000 | 0.73 | 0 | 0.73 | ... | ... | 0.67 |
8.135 | ... | ... | 8.26 | 0 | 8.26 | 36500 | 0.82 | 0 | 0.82 | ... | ... | 0.765 |
7.715 | ... | ... | 7.87 | 0 | 7.87 | 37000 | 0.92 | 0 | 0.92 | ... | ... | 0.865 |
7.325 | ... | ... | 7.49 | 0 | 7.49 | 37500 | 1.04 | 0 | 1.04 | ... | ... | 0.975 |
6.955 | ... | ... | 7.12 | 0 | 7.12 | 38000 | 1.16 | 0 | 1.16 | ... | ... | 1.095 |
6.625 | ... | ... | 6.76 | 0 | 6.76 | 38500 | 1.30 | 0 | 1.30 | ... | ... | 1.23 |
6.27 | ... | ... | 6.42 | 0 | 6.42 | 39000 | 1.45 | 0 | 1.45 | ... | ... | 1.375 |
5.925 | ... | ... | 6.09 | 0 | 6.09 | 39500 | 1.61 | 0 | 1.61 | ... | ... | 1.53 |
5.595 | ... | ... | 5.77 | 0 | 5.77 | 40000 | 1.78 | 0 | 1.78 | ... | ... | 1.695 |
5.555 | ... | ... | 5.47 | 0 | 5.47 | 40500 | 1.97 | 0 | 1.97 | ... | ... | 1.875 |
5.26 | ... | ... | 5.18 | 0 | 5.18 | 41000 | 2.17 | 0 | 2.17 | ... | ... | 2.06 |
4.955 | ... | ... | 4.90 | 0 | 4.90 | 41500 | 2.38 | 0 | 2.38 | ... | ... | 2.26 |
4.705 | ... | ... | 4.63 | 0 | 4.63 | 42000 | 2.60 | 0 | 2.60 | ... | ... | 2.475 |
4.45 | ... | ... | 4.37 | 0 | 4.37 | 42500 | 2.83 | 0 | 2.83 | ... | ... | 2.7 |
4.18 | ... | ... | 4.12 | 0 | 4.12 | 43000 | 3.08 | 0 | 3.08 | ... | ... | 2.935 |
3.965 | ... | ... | 3.89 | 0 | 3.89 | 43500 | 3.33 | 0 | 3.33 | ... | ... | 3.18 |
3.74 | ... | ... | 3.66 | 0 | 3.66 | 44000 | 3.60 | 0 | 3.60 | ... | ... | 3.435 |
3.525 | ... | ... | 3.45 | 0 | 3.45 | 44500 | 3.87 | 0 | 3.87 | ... | ... | 3.705 |
3.315 | ... | ... | 3.25 | 0 | 3.25 | 45000 | 4.16 | 0 | 4.16 | ... | ... | 3.98 |
3.12 | ... | ... | 3.05 | 0 | 3.05 | 45500 | 4.45 | 0 | 4.45 | ... | ... | 4.265 |
2.935 | ... | ... | 2.87 | 0 | 2.87 | 46000 | 4.76 | 0 | 4.76 | ... | ... | 4.56 |
2.755 | ... | ... | 2.70 | 0 | 2.70 | 46500 | 5.08 | 0 | 5.08 | ... | ... | 4.865 |
2.585 | ... | ... | 2.53 | 0 | 2.53 | 47000 | 5.40 | 0 | 5.40 | ... | ... | 5.18 |
2.43 | ... | ... | 2.38 | 0 | 2.38 | 47500 | 5.74 | 0 | 5.74 | ... | ... | 5.5 |
2.275 | ... | ... | 2.23 | 0 | 2.23 | 48000 | 6.08 | 0 | 6.08 | ... | ... | 5.835 |
2.135 | ... | ... | 2.09 | 0 | 2.09 | 48500 | 6.44 | 0 | 6.44 | ... | ... | 6.18 |
2 | ... | ... | 1.97 | 0 | 1.97 | 49000 | 6.80 | 0 | 6.80 | ... | ... | 6.53 |
1.875 | ... | ... | 1.84 | 0 | 1.84 | 49500 | 7.17 | 0 | 7.17 | ... | ... | 6.89 |
1.76 | ... | ... | 1.73 | 0 | 1.73 | 50000 | 7.55 | 0 | 7.55 | ... | ... | 7.26 |
1.65 | ... | ... | 1.62 | 0 | 1.62 | 50500 | 7.93 | 0 | 7.93 | ... | ... | 7.635 |
1.545 | ... | ... | 1.52 | 0 | 1.52 | 51000 | 8.32 | 0 | 8.32 | ... | ... | 8.02 |
1.45 | ... | ... | 1.43 | 0 | 1.43 | 51500 | 8.72 | 0 | 8.72 | ... | ... | 8.165 |
1.36 | ... | ... | 1.34 | 0 | 1.34 | 52000 | 9.12 | 0 | 9.12 | ... | ... | 8.57 |
1.275 | ... | ... | 1.26 | 0 | 1.26 | 52500 | 9.53 | 0 | 9.53 | ... | ... | 8.985 |
1.2 | ... | ... | 1.18 | 0 | 1.18 | 53000 | 9.95 | 0 | 9.95 | ... | ... | 9.405 |
1.125 | ... | ... | 1.11 | 0 | 1.11 | 53500 | 10.37 | 0 | 10.37 | ... | ... | 9.83 |
1.055 | ... | ... | 1.04 | 0 | 1.04 | 54000 | 10.80 | 0 | 10.80 | ... | ... | 10.26 |
0.995 | ... | ... | 0.98 | 0 | 0.98 | 54500 | 11.23 | 0 | 11.23 | ... | ... | 10.61 |
0.935 | ... | ... | 0.92 | 0 | 0.92 | 55000 | 11.66 | 0 | 11.66 | ... | ... | 11.065 |
0.88 | ... | ... | 0.87 | 0 | 0.87 | 55500 | 12.10 | 0 | 12.10 | ... | ... | 11.51 |
0.83 | ... | ... | 0.82 | 0 | 0.82 | 56000 | 12.55 | 0 | 12.55 | ... | ... | 11.945 |
0.78 | ... | ... | 0.77 | 0 | 0.77 | 56500 | 12.99 | 0 | 12.99 | ... | ... | 12.41 |
0.735 | ... | ... | 0.72 | 0 | 0.72 | 57000 | 13.45 | 0 | 13.45 | ... | ... | 12.865 |
0.695 | ... | ... | 0.68 | 0 | 0.68 | 57500 | 13.90 | 0 | 13.90 | ... | ... | 13.325 |
0.655 | ... | ... | 0.64 | 0 | 0.64 | 58000 | 14.36 | 0 | 14.36 | ... | ... | 13.79 |
0.62 | ... | ... | 0.61 | 0 | 0.61 | 58500 | 14.82 | 0 | 14.82 | ... | ... | 14.255 |
0.585 | ... | ... | 0.57 | 0 | 0.57 | 59000 | 15.28 | 0 | 15.28 | ... | ... | 14.72 |
0.55 | ... | ... | 0.54 | 0 | 0.54 | 59500 | 15.75 | 0 | 15.75 | ... | ... | 15.19 |
0.52 | ... | ... | 0.51 | 0 | 0.51 | 60000 | 16.22 | 0 | 16.22 | ... | ... | 15.66 |
0.495 | ... | ... | 0.49 | 0 | 0.49 | 60500 | 16.69 | 0 | 16.69 | ... | ... | 15.995 |
0.465 | ... | ... | 0.46 | 0 | 0.46 | 61000 | 17.16 | 0 | 17.16 | ... | ... | 16.46 |
0.44 | ... | ... | 0.44 | 0 | 0.44 | 61500 | 17.63 | 0 | 17.63 | ... | ... | 16.94 |
0.415 | ... | ... | 0.41 | 0 | 0.41 | 62000 | 18.11 | 0 | 18.11 | ... | ... | 17.41 |
0.395 | ... | ... | 0.39 | 0 | 0.39 | 62500 | 18.59 | 0 | 18.59 | ... | ... | 17.885 |
0.375 | ... | ... | 0.37 | 0 | 0.37 | 63000 | 19.07 | 0 | 19.07 | ... | ... | 18.37 |
0.355 | ... | ... | 0.36 | 0 | 0.36 | 63500 | 19.55 | 0 | 19.55 | ... | ... | 18.86 |
0.335 | ... | ... | 0.34 | 0 | 0.34 | 64000 | 20.03 | 0 | 20.03 | ... | ... | 19.325 |
0.32 | ... | ... | 0.32 | 0 | 0.32 | 64500 | 20.52 | 0 | 20.52 | ... | ... | 0 |
0.305 | ... | ... | 0.31 | 0 | 0.31 | 65000 | 21.01 | 0 | 21.01 | ... | ... | 0 |
0.29 | ... | ... | 0.29 | 0 | 0.29 | 65500 | 21.49 | 0 | 21.49 | ... | ... | 0 |
0.275 | ... | ... | 0.28 | 0 | 0.28 | 66000 | 21.98 | 0 | 21.98 | ... | ... | 0 |
0.26 | ... | ... | 0.27 | 0 | 0.27 | 66500 | 22.47 | 0 | 22.47 | ... | ... | 0 |
0.25 | ... | ... | 0.25 | 0 | 0.25 | 67000 | 22.96 | 0 | 22.96 | ... | ... | 0 |
0.235 | ... | ... | 0.24 | 0 | 0.24 | 67500 | 23.46 | 0 | 23.46 | ... | ... | 0 |
0.225 | ... | ... | 0.23 | 0 | 0.23 | 68000 | 23.95 | 0 | 23.95 | ... | ... | 0 |
0.215 | ... | ... | 0.22 | 0 | 0.22 | 68500 | 24.45 | 0 | 24.45 | ... | ... | 0 |
0.205 | ... | ... | 0.21 | 0 | 0.21 | 69000 | 24.94 | 0 | 24.94 | ... | ... | 0 |
0.195 | ... | ... | 0.20 | 0 | 0.20 | 69500 | 25.44 | 0 | 25.44 | ... | ... | 0 |
0.19 | ... | ... | 0.20 | 0 | 0.20 | 70000 | 25.94 | 0 | 25.94 | ... | ... | 0 |
0.18 | ... | ... | 0.19 | 0 | 0.19 | 70500 | 26.43 | 0 | 26.43 | ... | ... | 0 |
0.175 | ... | ... | 0.18 | 0 | 0.18 | 71000 | 26.93 | 0 | 26.93 | ... | ... | 0 |
0.165 | ... | ... | 0.17 | 0 | 0.17 | 71500 | 27.43 | 0 | 27.43 | ... | ... | 0 |
0.16 | ... | ... | 0.17 | 0 | 0.17 | 72000 | 27.93 | 0 | 27.93 | ... | ... | 0 |
0.15 | ... | ... | 0.16 | 0 | 0.16 | 72500 | 28.43 | 0 | 28.43 | ... | ... | 0 |
0.145 | ... | ... | 0.16 | 0 | 0.16 | 73000 | 28.93 | 0 | 28.93 | ... | ... | 0 |
0.14 | ... | ... | 0.15 | 0 | 0.15 | 73500 | 29.43 | 0 | 29.43 | ... | ... | 0 |
0.135 | ... | ... | 0.14 | 0 | 0.14 | 74000 | 29.93 | 0 | 29.93 | ... | ... | 0 |
0.13 | ... | ... | 0.14 | 0 | 0.14 | 74500 | 30.43 | 0 | 30.43 | ... | ... | 0 |
0.125 | ... | ... | 0.14 | 0 | 0.14 | 75000 | 30.93 | 0 | 30.93 | ... | ... | 0 |
0.12 | ... | ... | 0.13 | 0 | 0.13 | 75500 | 31.43 | 0 | 31.43 | ... | ... | 0 |
0.115 | ... | ... | 0.13 | 0 | 0.13 | 76000 | 31.93 | 0 | 31.93 | ... | ... | 0 |
0.11 | ... | ... | 0.12 | 0 | 0.12 | 76500 | 32.43 | 0 | 32.43 | ... | ... | 0 |
0.11 | ... | ... | 0.12 | 0 | 0.12 | 77000 | 32.93 | 0 | 32.93 | ... | ... | 0 |
0.105 | ... | ... | 0.12 | 0 | 0.12 | 77500 | 33.43 | 0 | 33.43 | ... | ... | 0 |
0.1 | ... | ... | 0.11 | 0 | 0.11 | 78000 | 33.93 | 0 | 33.93 | ... | ... | 0 |
0.095 | ... | ... | 0.11 | 0 | 0.11 | 78500 | 34.43 | 0 | 34.43 | ... | ... | 0 |
0.095 | ... | ... | 0.11 | 0 | 0.11 | 79000 | 34.93 | 0 | 34.93 | ... | ... | 0 |
0.09 | ... | ... | 0.10 | 0 | 0.10 | 79500 | 35.43 | 0 | 35.43 | ... | ... | 0 |
0.085 | ... | ... | 0.10 | 0 | 0.10 | 80000 | 35.93 | 0 | 35.93 | ... | ... | 0 |
0.085 | ... | ... | 0.10 | 0 | 0.10 | 80500 | 36.43 | 0 | 36.43 | ... | ... | 0 |
0.08 | ... | ... | 0.09 | 0 | 0.09 | 81000 | 36.93 | 0 | 36.93 | ... | ... | 0 |
0.08 | ... | ... | 0.09 | 0 | 0.09 | 81500 | 37.43 | 0 | 37.43 | ... | ... | 0 |
0.075 | ... | ... | 0.09 | 0 | 0.09 | 82000 | 37.93 | 0 | 37.93 | ... | ... | 0 |
0.075 | ... | ... | 0.09 | 0 | 0.09 | 82500 | 38.43 | 0 | 38.43 | ... | ... | 0 |
0.07 | ... | ... | 0.09 | 0 | 0.09 | 83000 | 38.93 | 0 | 38.93 | ... | ... | 0 |
0.07 | ... | ... | 0.08 | 0 | 0.08 | 83500 | 39.43 | 0 | 39.43 | ... | ... | 0 |
0.07 | ... | ... | 0.08 | 0 | 0.08 | 84000 | 39.93 | 0 | 39.93 | ... | ... | 0 |
0.065 | ... | ... | 0.08 | 0 | 0.08 | 84500 | 40.43 | 0 | 40.43 | ... | ... | 0 |
0.065 | ... | ... | 0.07 | 0 | 0.07 | 85000 | 40.93 | 0 | 40.93 | ... | ... | 0 |
0.06 | ... | ... | 0.07 | 0 | 0.07 | 85500 | 41.43 | 0 | 41.43 | ... | ... | 0 |
0.06 | ... | ... | 0.07 | 0 | 0.07 | 86000 | 41.93 | 0 | 41.93 | ... | ... | 0 |
0.06 | ... | ... | 0.07 | 0 | 0.07 | 86500 | 42.43 | 0 | 42.43 | ... | ... | 0 |
0.055 | ... | ... | 0.07 | 0 | 0.07 | 87000 | 42.93 | 0 | 42.93 | ... | ... | 0 |
0.055 | ... | ... | 0.06 | 0 | 0.06 | 87500 | 43.43 | 0 | 43.43 | ... | ... | 0 |
0.05 | ... | ... | 0.06 | 0 | 0.06 | 88000 | 43.93 | 0 | 43.93 | ... | ... | 0 |
0.05 | ... | ... | 0.06 | 0 | 0.06 | 88500 | 44.43 | 0 | 44.43 | ... | ... | 0 |
0.05 | ... | ... | 0.06 | 0 | 0.06 | 89000 | 44.93 | 0 | 44.93 | ... | ... | 0 |
0.05 | ... | ... | 0.06 | 0 | 0.06 | 89500 | 45.43 | 0 | 45.43 | ... | ... | 0 |
0.045 | ... | ... | 0.06 | 0 | 0.06 | 90000 | 45.93 | 0 | 45.93 | ... | ... | 0 |
0.045 | ... | ... | 0.05 | 0 | 0.05 | 90500 | 46.43 | 0 | 46.43 | ... | ... | 0 |
0.045 | ... | ... | 0.05 | 0 | 0.05 | 91000 | 46.93 | 0 | 46.93 | ... | ... | 0 |
0.04 | ... | ... | 0.05 | 0 | 0.05 | 91500 | 47.43 | 0 | 47.43 | ... | ... | 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.