Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
2.226291 | ... | ... | 25.300 | 0.200 | 25.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.935642 |
2.088342 | ... | ... | 24.300 | 0.200 | 24.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.823787 |
1.957747 | ... | ... | 23.300 | 0.200 | 23.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.717663 |
1.833751 | ... | ... | 22.300 | 0.200 | 22.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.61665 |
1.715714 | ... | ... | 21.300 | 0.200 | 21.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.520252 |
1.603092 | ... | ... | 20.300 | 0.200 | 20.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.428028 |
1.495411 | ... | ... | 19.300 | 0.200 | 19.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.339575 |
1.392247 | ... | ... | 18.300 | 0.200 | 18.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.254575 |
1.293235 | ... | ... | 17.300 | 0.200 | 17.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.172695 |
1.198048 | ... | ... | 16.300 | 0.200 | 16.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.093691 |
1.106395 | ... | ... | 15.300 | 0.200 | 15.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.0173 |
1.018028 | ... | ... | 14.300 | 0.200 | 14.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.943319 |
0.932716 | ... | ... | 13.300 | 0.200 | 13.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.871532 |
0.85025 | ... | ... | 12.300 | 0.200 | 12.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.80176 |
0.770444 | ... | ... | 11.300 | 0.200 | 11.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.733808 |
0.731484 | ... | ... | 10.800 | 0.200 | 11 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.700476 |
0.693128 | ... | ... | 10.300 | 0.200 | 10.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.667534 |
0.655357 | ... | ... | 9.800 | 0.200 | 10 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.634963 |
0.618151 | ... | ... | 9.300 | 0.200 | 9.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.60275 |
0.581493 | ... | ... | 8.800 | 0.200 | 9 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.570871 |
0.545368 | ... | ... | 8.300 | 0.200 | 8.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.539304 |
0.509762 | ... | ... | 7.800 | 0.200 | 8 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.508031 |
0.47466 | ... | ... | 7.300 | 0.200 | 7.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.47702 |
0.440046 | ... | ... | 6.800 | 0.200 | 7 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.446264 |
0.405906 | ... | ... | 6.300 | 0.200 | 6.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.415718 |
0.372229 | ... | ... | 5.800 | 0.200 | 6 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.385375 |
0.339001 | ... | ... | 5.300 | 0.200 | 5.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.355187 |
0.30621 | ... | ... | 4.800 | 0.200 | 5 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.325134 |
0.273844 | ... | ... | 4.300 | 0.200 | 4.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.295167 |
0.241893 | ... | ... | 3.800 | 0.200 | 4 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.265244 |
0.210346 | ... | ... | 3.300 | 0.200 | 3.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.235304 |
0.179192 | ... | ... | 2.800 | 0.200 | 3 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.205273 |
0.148422 | ... | ... | 2.300 | 0.200 | 2.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.175051 |
0.118026 | ... | ... | 1.800 | 0.200 | 2 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.144488 |
0.087994 | ... | ... | 1.300 | 0.200 | 1.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.11335 |
0.058319 | ... | ... | 0.800 | 0.200 | 1 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.08121 |
0.028991 | ... | ... | 0.325 | 0.175 | 0.500 | 430000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.04705 |
0.04987 | ... | ... | 0.050 | 0.100 | 0.150 | 435000 | 0.150 | -0.100 | 0.250 | ... | ... | 0.04987 |
0.055974 | ... | ... | 0.013 | 0.013 | 0.025 | 440000 | 0.500 | -0.200 | 0.700 | ... | ... | 0.028659 |
0.079364 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1 | -0.200 | 1.200 | ... | ... | 0.056993 |
0.109507 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.500 | -0.200 | 1.700 | ... | ... | 0.085011 |
0.137991 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2 | -0.200 | 2.200 | ... | ... | 0.112719 |
0.165266 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.500 | -0.200 | 2.700 | ... | ... | 0.140125 |
0.191576 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3 | -0.200 | 3.200 | ... | ... | 0.167236 |
0.217082 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.500 | -0.200 | 3.700 | ... | ... | 0.194058 |
0.24189 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4 | -0.200 | 4.200 | ... | ... | 0.220597 |
0.26608 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.500 | -0.200 | 4.700 | ... | ... | 0.246859 |
0.28971 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5 | -0.200 | 5.200 | ... | ... | 0.27285 |
0.312831 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.500 | -0.200 | 5.700 | ... | ... | 0.298576 |
0.335485 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6 | -0.200 | 6.200 | ... | ... | 0.324042 |
0.357696 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.500 | -0.200 | 6.700 | ... | ... | 0.349254 |
0.379505 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7 | -0.200 | 7.200 | ... | ... | 0.374217 |
0.400917 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.500 | -0.200 | 7.700 | ... | ... | 0.398936 |
0.421977 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8 | -0.200 | 8.200 | ... | ... | 0.423415 |
0.442684 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.500 | -0.200 | 8.700 | ... | ... | 0.447659 |
0.463058 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9 | -0.200 | 9.200 | ... | ... | 0.471674 |
0.48313 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.500 | -0.200 | 9.700 | ... | ... | 0.495463 |
0.50289 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10 | -0.200 | 10.200 | ... | ... | 0.51903 |
0.522361 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.500 | -0.200 | 10.700 | ... | ... | 0.542381 |
0.541558 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11 | -0.200 | 11.200 | ... | ... | 0.56552 |
0.560488 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.500 | -0.200 | 11.700 | ... | ... | 0.58845 |
0.579157 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12 | -0.200 | 12.200 | ... | ... | 0.611174 |
0.597578 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.500 | -0.200 | 12.700 | ... | ... | 0.633696 |
0.615761 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13 | -0.200 | 13.200 | ... | ... | 0.65602 |
0.633701 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.500 | -0.200 | 13.700 | ... | ... | 0.67815 |
0.651421 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14 | -0.200 | 14.200 | ... | ... | 0.700088 |
0.668925 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.500 | -0.200 | 14.700 | ... | ... | 0.72184 |
0.686218 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15 | -0.200 | 15.200 | ... | ... | 0.743407 |
0.703296 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.500 | -0.200 | 15.700 | ... | ... | 0.764793 |
0.72017 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16 | -0.200 | 16.200 | ... | ... | 0.786001 |
0.73685 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.500 | -0.200 | 16.700 | ... | ... | 0.807034 |
0.769663 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.500 | -0.200 | 17.700 | ... | ... | 0.848588 |
0.801735 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.500 | -0.200 | 18.700 | ... | ... | 0.889477 |
0.83312 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.500 | -0.200 | 19.700 | ... | ... | 0.929723 |
0.863853 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.500 | -0.200 | 20.700 | ... | ... | 0.969346 |
0.893952 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.500 | -0.200 | 21.700 | ... | ... | 1.008365 |
0.923454 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.500 | -0.200 | 22.700 | ... | ... | 1.046801 |
0.952386 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.500 | -0.200 | 23.700 | ... | ... | 1.08467 |
0.980755 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.500 | -0.200 | 24.700 | ... | ... | 1.121991 |
1.008591 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.500 | -0.200 | 25.700 | ... | ... | 1.158778 |
1.035927 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.500 | -0.200 | 26.700 | ... | ... | 1.195048 |
1.06278 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.500 | -0.200 | 27.700 | ... | ... | 1.230815 |
1.089148 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.500 | -0.200 | 28.700 | ... | ... | 1.266091 |
1.115059 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.500 | -0.200 | 29.700 | ... | ... | 1.300891 |
1.140534 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.500 | -0.200 | 30.700 | ... | ... | 1.33523 |
1.165587 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.500 | -0.200 | 31.700 | ... | ... | 1.36912 |
1.190226 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.500 | -0.200 | 32.700 | ... | ... | 1.402571 |
1.214463 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.500 | -0.200 | 33.700 | ... | ... | 1.435598 |
1.238322 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.500 | -0.200 | 34.700 | ... | ... | 1.468209 |
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.