Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0.940973 | ... | ... | 90'3 | 0'0 | 90'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.724218 |
0.889953 | ... | ... | 85'3 | 0'0 | 85'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.683637 |
0.839482 | ... | ... | 80'3 | 0'0 | 80'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.643491 |
0.789519 | ... | ... | 75'3 | 0'0 | 75'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.603739 |
0.740015 | ... | ... | 70'3 | 0'0 | 70'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.564363 |
0.690923 | ... | ... | 65'3 | 0'0 | 65'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.525307 |
0.642188 | ... | ... | 60'3 | 0'0 | 60'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.486559 |
0.593752 | ... | ... | 55'3 | 0'0 | 55'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.448055 |
0.545547 | ... | ... | 50'3 | 0'0 | 50'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.409768 |
0.497497 | ... | ... | 45'3 | 0'0 | 45'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.371631 |
0.449503 | ... | ... | 40'3 | 0'0 | 40'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.333592 |
0.401453 | ... | ... | 35'3 | 0'0 | 35'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.295571 |
0.368305 | ... | ... | 30'4 | 0'0 | 30'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 0.289591 |
0.348376 | ... | ... | 28'4 | 0'0 | 28'4 | 3770 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.272899 |
0.351651 | ... | ... | 27'5 | 0'0 | 27'5 | 3780 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.264531 |
0.341387 | ... | ... | 26'5 | 0'0 | 26'5 | 3790 | 0'3 | 0'0 | 0'3 | ... | ... | 0.277724 |
0.331091 | ... | ... | 25'5 | 0'0 | 25'5 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.268825 |
0.332555 | ... | ... | 24'6 | 0'0 | 24'6 | 3810 | 0'4 | 0'0 | 0'4 | ... | ... | 0.277069 |
0.321962 | ... | ... | 23'6 | 0'0 | 23'6 | 3820 | 0'4 | 0'0 | 0'4 | ... | ... | 0.267718 |
0.322098 | ... | ... | 22'7 | 0'0 | 22'7 | 3830 | 0'5 | 0'0 | 0'5 | ... | ... | 0.272775 |
0.311199 | ... | ... | 21'7 | 0'0 | 21'7 | 3840 | 0'5 | 0'0 | 0'5 | ... | ... | 0.263009 |
0.300245 | ... | ... | 20'7 | 0'0 | 20'7 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | 0.253196 |
0.298936 | ... | ... | 20'0 | 0'0 | 20'0 | 3860 | 0'6 | 0'0 | 0'6 | ... | ... | 0.255565 |
0.287647 | ... | ... | 19'0 | 0'0 | 19'0 | 3870 | 0'6 | 0'0 | 0'6 | ... | ... | 0.245336 |
0.285248 | ... | ... | 18'1 | 0'0 | 18'1 | 3880 | 0'7 | 0'0 | 0'7 | ... | ... | 0.245864 |
0.282105 | ... | ... | 17'2 | 0'0 | 17'2 | 3890 | 1'0 | 0'0 | 1'0 | ... | ... | 0.245168 |
0.278272 | ... | ... | 16'3 | 0'0 | 16'3 | 3900 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 0.234174 |
0.273786 | ... | ... | 15'4 | 0'0 | 15'4 | 3910 | 1'2 | 0'0 | 1'2 | ... | ... | 0.240764 |
0.268678 | ... | ... | 14'5 | 0'0 | 14'5 | 3920 | 1'3 | 0'0 | 1'3 | ... | ... | 0.237258 |
0.262966 | ... | ... | 13'6 | 0'0 | 13'6 | 3930 | 1'4 | 0'0 | 1'4 | ... | ... | 0.232972 |
0.256661 | ... | ... | 12'7 | 0'0 | 12'7 | 3940 | 1'5 | 0'0 | 1'5 | ... | ... | 0.227948 |
0.256314 | ... | ... | 12'1 | 0'0 | 12'1 | 3950 | 1'7 | 0'0 | 1'7 | ... | ... | 0.22913 |
0.248618 | ... | ... | 11'2 | 0'0 | 11'2 | 3960 | 2'0 | 0'0 | 2'0 | ... | ... | 0.222421 |
0.246435 | ... | ... | 10'4 | 0'0 | 10'4 | 3970 | 2'3 | 0'0 | 2'3 | ... | ... | 0.22762 |
0.249143 | ... | ... | 9'7 | 0'0 | 9'7 | 3980 | 2'5 | 0'0 | 2'5 | ... | ... | 0.225156 |
0.244865 | ... | ... | 9'1 | 0'0 | 9'1 | 3990 | 2'7 | 0'0 | 2'7 | ... | ... | 0.221634 |
0.24523 | ... | ... | 8'4 | 0'0 | 8'4 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | 0.222708 |
0.244441 | ... | ... | 7'7 | 0'0 | 7'7 | 4010 | 3'5 | 0'0 | 3'5 | ... | ... | 0.222472 |
0.242538 | ... | ... | 7'2 | 0'0 | 7'2 | 4020 | 4'0 | 0'0 | 4'0 | ... | ... | 0.220999 |
0.23954 | ... | ... | 6'5 | 0'0 | 6'5 | 4030 | 4'3 | 0'0 | 4'3 | ... | ... | 0.218314 |
0.240682 | ... | ... | 6'1 | 0'0 | 6'1 | 4040 | 4'7 | 0'0 | 4'7 | ... | ... | 0.219663 |
0.240654 | ... | ... | 5'5 | 0'0 | 5'5 | 4050 | 5'2 | -0'1 | 5'3 | 5'4 | 4'4 | 0.214495 |
0.234222 | ... | ... | 5'0 | 0'0 | 5'0 | 4060 | 6'2 | 0'4 | 5'6 | ... | ... | 0.234271 |
0.237108 | ... | ... | 4'5 | 0'0 | 4'5 | 4070 | 6'3 | 0'0 | 6'3 | ... | ... | 0.216029 |
0.233522 | ... | ... | 4'1 | 0'0 | 4'1 | 4080 | 6'7 | 0'0 | 6'7 | ... | ... | 0.212176 |
0.228628 | ... | ... | 3'5 | 0'0 | 3'5 | 4090 | 7'3 | 0'0 | 7'3 | ... | ... | 0.206847 |
0.255642 | 3'7 | 3'6 | 3'3 | 0'4 | 3'7 | 4100 | 7'4 | -0'5 | 8'1 | 7'4 | 7'4 | 0.182542 |
0.237365 | ... | ... | 3'1 | 0'0 | 3'1 | 4110 | 8'7 | 0'0 | 8'7 | ... | ... | 0.214552 |
0.234412 | ... | ... | 2'6 | 0'0 | 2'6 | 4120 | 9'4 | 0'0 | 9'4 | ... | ... | 0.210733 |
0.236185 | ... | ... | 2'4 | 0'0 | 2'4 | 4130 | 10'2 | 0'0 | 10'2 | ... | ... | 0.21161 |
0.23692 | ... | ... | 2'2 | 0'0 | 2'2 | 4140 | 11'0 | 0'0 | 11'0 | ... | ... | 0.211247 |
0.262562 | 2'4 | 2'4 | 2'0 | 0'4 | 2'4 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | 0.209503 |
0.241935 | ... | ... | 1'7 | 0'0 | 1'7 | 4160 | 12'4 | 0'0 | 12'4 | ... | ... | 0.206156 |
0.246679 | ... | ... | 1'6 | 0'0 | 1'6 | 4170 | 13'3 | 0'0 | 13'3 | ... | ... | 0.209206 |
0.243173 | ... | ... | 1'4 | 0'0 | 1'4 | 4180 | 14'2 | 0'0 | 14'2 | ... | ... | 0.211347 |
0.246224 | ... | ... | 1'3 | 0'0 | 1'3 | 4190 | 15'1 | 0'0 | 15'1 | ... | ... | 0.212496 |
0.256897 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4200 | 16'0 | 0'0 | 16'0 | ... | ... | 0.212515 |
0.249999 | ... | ... | 1'1 | 0'0 | 1'1 | 4210 | 16'7 | 0'0 | 16'7 | ... | ... | 0.211199 |
0.25058 | ... | ... | 1'0 | 0'0 | 1'0 | 4220 | 17'6 | 0'0 | 17'6 | ... | ... | 0.208219 |
0.260271 | ... | ... | 1'0 | 0'0 | 1'0 | 4230 | 18'6 | 0'0 | 18'6 | ... | ... | 0.217022 |
0.259515 | ... | ... | 0'7 | 0'0 | 0'7 | 4240 | 19'5 | 0'0 | 19'5 | ... | ... | 0.211385 |
0.257569 | ... | ... | 0'6 | 0'0 | 0'6 | 4250 | 20'4 | 0'0 | 20'4 | ... | ... | 0.20235 |
0.266503 | ... | ... | 0'6 | 0'0 | 0'6 | 4260 | 21'4 | 0'0 | 21'4 | ... | ... | 0.210168 |
0.262777 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 22'3 | 0'0 | 22'3 | ... | ... | 0.194185 |
0.271287 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 23'3 | 0'0 | 23'3 | ... | ... | 0.201366 |
0.27972 | ... | ... | 0'5 | 0'0 | 0'5 | 4290 | 24'3 | 0'0 | 24'3 | ... | ... | 0.208503 |
0.273414 | ... | ... | 0'4 | 0'0 | 0'4 | 4300 | 25'2 | 0'0 | 25'2 | ... | ... | 0.166451 |
0.28143 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 26'2 | 0'0 | 26'2 | ... | ... | 0.17284 |
0.28938 | ... | ... | 0'4 | 0'0 | 0'4 | 4320 | 27'2 | 0'0 | 27'2 | ... | ... | 0.179215 |
0.279631 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 28'1 | 0'0 | 28'1 | ... | ... | 0 |
0.287148 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.294611 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
0.302022 | ... | ... | 0'3 | 0'0 | 0'3 | 4360 | 31'1 | 0'0 | 31'1 | ... | ... | 0 |
0.286573 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 32'0 | 0'0 | 32'0 | ... | ... | 0 |
0.293508 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 33'0 | 0'0 | 33'0 | ... | ... | 0 |
0.300398 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 34'0 | 0'0 | 34'0 | ... | ... | 0 |
0.307247 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 35'0 | 0'0 | 35'0 | ... | ... | 0 |
0.314053 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 36'0 | 0'0 | 36'0 | ... | ... | 0 |
0.32082 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 36'6 | -0'2 | 37'0 | 36'6 | 36'6 | 0 |
0.327547 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 38'0 | 0'0 | 38'0 | ... | ... | 0 |
0.299238 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 38'7 | 0'0 | 38'7 | ... | ... | 0 |
0.305376 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 39'7 | 0'0 | 39'7 | ... | ... | 0 |
0.311481 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 40'7 | 0'0 | 40'7 | ... | ... | 0 |
0.335602 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 44'7 | 0'0 | 44'7 | ... | ... | 0 |
0.365112 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 49'7 | 0'0 | 49'7 | ... | ... | 0 |
0.393964 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 54'7 | 0'0 | 54'7 | ... | ... | 0 |
0.422217 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 59'7 | 0'0 | 59'7 | ... | ... | 0 |
0.449899 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 64'7 | 0'0 | 64'7 | ... | ... | 0 |
0.477063 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 69'7 | 0'0 | 69'7 | ... | ... | 0 |
0.503715 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 74'7 | 0'0 | 74'7 | ... | ... | 0 |
0.529914 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 79'7 | 0'0 | 79'7 | ... | ... | 0 |
0.555657 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 84'7 | 0'0 | 84'7 | ... | ... | 0 |
0.580973 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 89'7 | 0'0 | 89'7 | ... | ... | 0 |
0.605896 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 94'7 | 0'0 | 94'7 | ... | ... | 0 |
0.630419 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 99'7 | 0'0 | 99'7 | ... | ... | 0 |
0.654572 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 104'7 | 0'0 | 104'7 | ... | ... | 0 |
0.67837 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 109'7 | 0'0 | 109'7 | ... | ... | 0 |
0.701819 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 114'7 | 0'0 | 114'7 | ... | ... | 0 |
0.724939 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 119'6 | 0'0 | 119'6 | ... | ... | 0 |
0.74774 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 124'6 | 0'0 | 124'6 | ... | ... | 0 |
0.77023 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 129'6 | 0'0 | 129'6 | ... | ... | 0 |
0.79241 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 134'6 | 0'0 | 134'6 | ... | ... | 0 |
0.814309 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 139'6 | 0'0 | 139'6 | ... | ... | 0 |
0.835931 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 144'6 | 0'0 | 144'6 | ... | ... | 0 |
0.85728 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 149'6 | 0'0 | 149'6 | ... | ... | 0 |
1.038238 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 194'6 | 0'0 | 194'6 | ... | ... | 0 |
1.131153 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 219'6 | 0'0 | 219'6 | ... | ... | 0 |
1.219392 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 244'6 | 0'0 | 244'6 | ... | ... | 0 |
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.