Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 182.6 | -1.6 | 181 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 177.6 | -1.6 | 176 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 172.6 | -1.6 | 171 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 167.6 | -1.6 | 166 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 162.6 | -1.6 | 161 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 157.6 | -1.6 | 156 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 152.6 | -1.6 | 151 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 147.6 | -1.6 | 146 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 142.6 | -1.6 | 141 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 137.6 | -1.6 | 136 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 132.6 | -1.6 | 131 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 127.6 | -1.6 | 126 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 122.6 | -1.6 | 121 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 117.6 | -1.6 | 116 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 112.6 | -1.6 | 111 | 23000 | 0.1 | -0.1 | 0.1 | ... | ... | 0 |
0 | ... | ... | 107.6 | -1.6 | 106 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 102.6 | -1.6 | 101 | 24000 | 0.1 | -0.1 | 0.2 | ... | ... | 0 |
0 | ... | ... | 97.6 | -1.6 | 96 | 24500 | 0.1 | -0.1 | 0.2 | ... | ... | 0 |
0 | ... | ... | 92.6 | -1.6 | 91 | 25000 | 0.2 | -0.1 | 0.2 | ... | ... | 0 |
0 | ... | ... | 87.6 | -1.6 | 86 | 25500 | 0.2 | 0 | 0.2 | ... | ... | 0 |
0 | ... | ... | 82.6 | -1.6 | 81 | 26000 | 0.2 | -0.1 | 0.3 | ... | ... | 0 |
0 | ... | ... | 77.6 | -1.6 | 76 | 26500 | 0.3 | 0 | 0.3 | ... | ... | 0 |
0 | ... | ... | 72.7 | -1.6 | 71.1 | 27000 | 0.4 | -0.1 | 0.4 | ... | ... | 0 |
0 | ... | ... | 67.8 | -1.7 | 66.1 | 27500 | 0.5 | -0.1 | 0.5 | ... | ... | 0 |
0 | ... | ... | 62.9 | -1.7 | 61.3 | 28000 | 0.6 | -0.1 | 0.7 | ... | ... | 0 |
0 | ... | ... | 58.1 | -1.7 | 56.4 | 28500 | 0.8 | -0.1 | 0.9 | ... | ... | 0 |
0 | ... | ... | 53.4 | -1.7 | 51.7 | 29000 | 1 | -0.2 | 1.2 | 1.5 | 1.4 | 0 |
0 | ... | ... | 48.8 | -1.8 | 47 | 29500 | 1.4 | -0.2 | 1.6 | 2 | 2 | 0.4 |
0 | ... | ... | 44.4 | -1.9 | 42.5 | 30000 | 1.9 | -0.3 | 2.1 | 2.7 | 1.9 | 1.05 |
0 | ... | ... | 40.1 | -1.9 | 38.2 | 30500 | 2.5 | -0.3 | 2.8 | 3.1 | 2.5 | 0.55 |
0 | 33.2 | 33.2 | 36 | -1.9 | 34.2 | 31000 | 3.4 | -0.3 | 3.7 | 4 | 3.4 | 1.85 |
0 | ... | ... | 32.2 | -1.9 | 30.3 | 31500 | 4.6 | -0.3 | 4.9 | 5.4 | 4.7 | 0 |
0 | 25.8 | 25.8 | 28.7 | -1.9 | 26.8 | 32000 | 6 | -0.3 | 6.3 | 7.6 | 5.7 | 1.5 |
0 | ... | ... | 25.4 | -1.9 | 23.5 | 32500 | 7.7 | -0.3 | 7.9 | 9.4 | 7.6 | 0 |
0 | 20.7 | 19.9 | 22.3 | -1.8 | 20.5 | 33000 | 9.6 | -0.2 | 9.8 | 11.1 | 9.7 | 6 |
0 | ... | ... | 19.5 | -1.7 | 17.8 | 33500 | 11.9 | -0.1 | 12 | 13.8 | 11.8 | 4.25 |
0 | 16.3 | 16.3 | 17 | -1.7 | 15.3 | 34000 | 14.4 | -0.1 | 14.4 | 16.4 | 15.1 | 8 |
0 | 13.3 | 12.4 | 14.7 | -1.6 | 13.2 | 34500 | 17.1 | 0.1 | 17.1 | 17.9 | 17.9 | 0 |
8.1 | 11.4 | 10.6 | 12.7 | -1.4 | 11.3 | 35000 | 20.2 | 0.2 | 20 | ... | ... | 2.4 |
0 | 9.8 | 9.2 | 10.9 | -1.3 | 9.6 | 35500 | 23.5 | 0.3 | 23.2 | ... | ... | 0 |
0 | 9.1 | 7.8 | 9.4 | -1.2 | 8.2 | 36000 | 27 | 0.4 | 26.6 | ... | ... | 16.1 |
0 | 7.4 | 6.6 | 8 | -1.1 | 7 | 36500 | 30.7 | 0.5 | 30.2 | ... | ... | 0 |
3 | 6.4 | 6 | 6.9 | -1 | 5.9 | 37000 | 34.6 | 0.6 | 34 | ... | ... | 21.1 |
0 | 5 | 4.9 | 5.9 | -0.9 | 5 | 37500 | 38.7 | 0.7 | 38 | ... | ... | 0 |
0 | ... | ... | 5 | -0.8 | 4.2 | 38000 | 42.9 | 0.8 | 42.1 | ... | ... | 0 |
0 | 3.9 | 3.4 | 4.3 | -0.7 | 3.6 | 38500 | 47.2 | 1 | 46.3 | ... | ... | 0 |
1.3 | 3.1 | 3.1 | 3.6 | -0.6 | 3 | 39000 | 51.6 | 1 | 50.6 | ... | ... | 0 |
0 | 2.6 | 2.5 | 3.1 | -0.5 | 2.6 | 39500 | 56.2 | 1.2 | 55 | ... | ... | 0 |
1.6 | 2.1 | 2.1 | 2.6 | -0.5 | 2.2 | 40000 | 60.7 | 1.2 | 59.6 | ... | ... | 0 |
0 | ... | ... | 2.2 | -0.4 | 1.9 | 40500 | 65.4 | 1.3 | 64.1 | ... | ... | 0 |
0.9 | 1.5 | 1.5 | 1.9 | -0.3 | 1.6 | 41000 | 70.1 | 1.3 | 68.8 | ... | ... | 0 |
0 | ... | ... | 1.6 | -0.3 | 1.4 | 41500 | 74.9 | 1.4 | 73.5 | ... | ... | 0 |
0 | 1.2 | 1.2 | 1.4 | -0.2 | 1.2 | 42000 | 79.7 | 1.4 | 78.3 | ... | ... | 0 |
0 | ... | ... | 1.2 | -0.3 | 1 | 42500 | 84.5 | 1.4 | 83.1 | ... | ... | 0 |
0 | ... | ... | 1.1 | -0.2 | 0.9 | 43000 | 89.4 | 1.5 | 87.9 | ... | ... | 0 |
0 | ... | ... | 0.9 | -0.2 | 0.8 | 43500 | 94.3 | 1.5 | 92.8 | ... | ... | 0 |
0 | ... | ... | 0.8 | -0.2 | 0.7 | 44000 | 99.2 | 1.5 | 97.7 | ... | ... | 0 |
0 | ... | ... | 0.7 | -0.2 | 0.6 | 44500 | 104.1 | 1.5 | 102.6 | ... | ... | 0 |
0 | ... | ... | 0.7 | -0.2 | 0.5 | 45000 | 109.1 | 1.5 | 107.6 | ... | ... | 0 |
0 | ... | ... | 0.6 | -0.1 | 0.5 | 45500 | 114 | 1.5 | 112.5 | ... | ... | 0 |
0 | ... | ... | 0.5 | -0.1 | 0.4 | 46000 | 119 | 1.6 | 117.5 | ... | ... | 0 |
0 | ... | ... | 0.5 | -0.1 | 0.4 | 46500 | 124 | 1.6 | 122.4 | ... | ... | 0 |
0.2 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 47000 | 129 | 1.6 | 127.4 | ... | ... | 0 |
0 | ... | ... | 0.4 | -0.1 | 0.3 | 47500 | 134 | 1.6 | 132.4 | ... | ... | 0 |
0 | ... | ... | 0.3 | -0.1 | 0.3 | 48000 | 139 | 1.6 | 137.4 | ... | ... | 0 |
0 | ... | ... | 0.3 | -0.1 | 0.3 | 48500 | 144 | 1.6 | 142.4 | ... | ... | 0 |
0 | ... | ... | 0.3 | -0.1 | 0.2 | 49000 | 149 | 1.6 | 147.4 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 154 | 1.6 | 152.4 | ... | ... | 0 |
0 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 50000 | 159 | 1.6 | 157.4 | ... | ... | 0 |
0 | ... | ... | 0.2 | -0.1 | 0.2 | 50500 | 164 | 1.6 | 162.4 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 51000 | 169 | 1.6 | 167.4 | ... | ... | 0 |
0 | ... | ... | 0.2 | -0.1 | 0.1 | 51500 | 174 | 1.6 | 172.4 | ... | ... | 0 |
0 | ... | ... | 0.2 | -0.1 | 0.1 | 52000 | 179 | 1.6 | 177.4 | ... | ... | 0 |
0 | ... | ... | 0.2 | -0.1 | 0.1 | 52500 | 184 | 1.6 | 182.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 189 | 1.6 | 187.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 199 | 1.6 | 197.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | -0.1 | 0.1 | 55000 | 209 | 1.6 | 207.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 219 | 1.6 | 217.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 229 | 1.6 | 227.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 239 | 1.6 | 237.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 249 | 1.6 | 247.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 259 | 1.6 | 257.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 269 | 1.6 | 267.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 279 | 1.6 | 277.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 289 | 1.6 | 287.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 299 | 1.6 | 297.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 309 | 1.6 | 307.4 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 319 | 1.6 | 317.4 | ... | ... | 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.