Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 22.19 | -1.48 | 20.71 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.69 | -1.48 | 20.21 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.19 | -1.48 | 19.71 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.69 | -1.48 | 19.21 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.19 | -1.48 | 18.71 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.69 | -1.48 | 18.21 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.19 | -1.48 | 17.71 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.69 | -1.48 | 17.21 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.19 | -1.48 | 16.71 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.69 | -1.48 | 16.21 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.19 | -1.48 | 15.71 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.69 | -1.48 | 15.21 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.19 | -1.48 | 14.71 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.69 | -1.48 | 14.21 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.19 | -1.48 | 13.71 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.69 | -1.48 | 13.21 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.19 | -1.48 | 12.71 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.69 | -1.48 | 12.21 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.19 | -1.48 | 11.71 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.69 | -1.48 | 11.21 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.19 | -1.48 | 10.71 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.69 | -1.48 | 10.21 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.19 | -1.48 | 9.71 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.69 | -1.48 | 9.21 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.19 | -1.48 | 8.71 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.69 | -1.48 | 8.21 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.19 | -1.48 | 7.71 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.69 | -1.48 | 7.21 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.19 | -1.48 | 6.72 | 33500 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.69 | -1.47 | 6.22 | 34000 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.20 | -1.47 | 5.73 | 34500 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.70 | -1.47 | 5.23 | 35000 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.20 | -1.46 | 4.74 | 35500 | 0.04 | 0.02 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.71 | -1.46 | 4.25 | 36000 | 0.05 | 0.02 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.22 | -1.45 | 3.77 | 36500 | 0.07 | 0.03 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.73 | -1.43 | 3.30 | 37000 | 0.10 | 0.05 | 0.05 | 0.10 | 0.10 | 0 |
0 | ... | ... | 4.25 | -1.41 | 2.84 | 37500 | 0.14 | 0.08 | 0.06 | 0.12 | 0.09 | 0 |
0 | ... | ... | 3.77 | -1.36 | 2.41 | 38000 | 0.20 | 0.12 | 0.09 | 0.16 | 0.16 | 0 |
0 | ... | ... | 3.30 | -1.30 | 2 | 38500 | 0.30 | 0.18 | 0.12 | ... | ... | 0 |
0 | ... | ... | 2.86 | -1.22 | 1.64 | 39000 | 0.43 | 0.26 | 0.17 | 0.45 | 0.31 | 0 |
4.905 | ... | ... | 2.43 | -1.13 | 1.31 | 39500 | 0.60 | 0.35 | 0.25 | 0.48 | 0.48 | 0 |
0 | ... | ... | 2.04 | -1.01 | 1.03 | 40000 | 0.82 | 0.47 | 0.35 | 0.76 | 0.41 | 0 |
0 | ... | ... | 1.68 | -0.89 | 0.79 | 40500 | 1.08 | 0.59 | 0.50 | 1.04 | 0.89 | 0 |
2.49 | 0.86 | 0.65 | 1.37 | -0.76 | 0.61 | 41000 | 1.39 | 0.72 | 0.68 | 1.45 | 0.78 | 0 |
2.795 | 0.99 | 0.44 | 1.10 | -0.64 | 0.46 | 41500 | 1.74 | 0.84 | 0.91 | ... | ... | 0 |
0 | 0.72 | 0.35 | 0.87 | -0.53 | 0.34 | 42000 | 2.13 | 0.95 | 1.18 | 2.02 | 1.21 | 0 |
0 | 0.49 | 0.25 | 0.68 | -0.43 | 0.26 | 42500 | 2.54 | 1.05 | 1.49 | ... | ... | 0 |
0 | 0.46 | 0.20 | 0.53 | -0.34 | 0.19 | 43000 | 2.98 | 1.14 | 1.84 | ... | ... | 0 |
0 | ... | ... | 0.41 | -0.26 | 0.15 | 43500 | 3.43 | 1.22 | 2.21 | ... | ... | 0 |
1 | 0.21 | 0.13 | 0.31 | -0.20 | 0.11 | 44000 | 3.90 | 1.28 | 2.62 | ... | ... | 0 |
0 | 0.13 | 0.13 | 0.24 | -0.15 | 0.09 | 44500 | 4.38 | 1.34 | 3.04 | ... | ... | 0 |
1 | 0.16 | 0.08 | 0.18 | -0.11 | 0.07 | 45000 | 4.86 | 1.37 | 3.49 | ... | ... | 0 |
0 | 0.09 | 0.09 | 0.14 | -0.08 | 0.06 | 45500 | 5.34 | 1.40 | 3.95 | ... | ... | 0 |
0.15 | 0.09 | 0.09 | 0.12 | -0.07 | 0.05 | 46000 | 5.84 | 1.42 | 4.42 | ... | ... | 0 |
0 | 0.04 | 0.04 | 0.09 | -0.05 | 0.05 | 46500 | 6.33 | 1.43 | 4.90 | ... | ... | 0 |
0 | 0.06 | 0.04 | 0.08 | -0.04 | 0.04 | 47000 | 6.82 | 1.45 | 5.38 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.03 | 0.04 | 47500 | 7.32 | 1.45 | 5.87 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.03 | 0.03 | 48000 | 7.81 | 1.46 | 6.36 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.02 | 0.03 | 48500 | 8.31 | 1.46 | 6.85 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.02 | 0.03 | 49000 | 8.81 | 1.47 | 7.34 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.02 | 0.02 | 49500 | 9.30 | 1.47 | 7.84 | ... | ... | 0 |
1 | ... | ... | 0.03 | -0.01 | 0.02 | 50000 | 9.80 | 1.47 | 8.33 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 50500 | 10.30 | 1.47 | 8.83 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 51000 | 10.80 | 1.48 | 9.32 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.02 | 51500 | 11.30 | 1.48 | 9.82 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 52000 | 11.79 | 1.48 | 10.32 | ... | ... | 0 |
5 | ... | ... | 0.02 | -0.01 | 0.01 | 52500 | 12.29 | 1.48 | 10.82 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 53000 | 12.79 | 1.48 | 11.32 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 53500 | 13.29 | 1.48 | 11.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 13.79 | 1.48 | 12.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 54500 | 14.29 | 1.48 | 12.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 55000 | 14.79 | 1.48 | 13.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 55500 | 15.29 | 1.48 | 13.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 56000 | 15.79 | 1.48 | 14.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 16.29 | 1.48 | 14.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 16.79 | 1.48 | 15.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 17.29 | 1.48 | 15.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 17.79 | 1.48 | 16.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 18.29 | 1.48 | 16.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 18.79 | 1.48 | 17.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 19.29 | 1.48 | 17.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 19.79 | 1.48 | 18.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 20.29 | 1.48 | 18.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 20.79 | 1.48 | 19.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 21.29 | 1.48 | 19.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 21.79 | 1.48 | 20.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 22.29 | 1.48 | 20.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 22.79 | 1.48 | 21.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 23.29 | 1.48 | 21.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 23.79 | 1.48 | 22.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 24.29 | 1.48 | 22.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 24.79 | 1.48 | 23.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 25.29 | 1.48 | 23.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 25.79 | 1.48 | 24.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 26.29 | 1.48 | 24.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 26.79 | 1.48 | 25.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 27.29 | 1.48 | 25.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 27.79 | 1.48 | 26.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 28.29 | 1.48 | 26.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 28.79 | 1.48 | 27.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 29.29 | 1.48 | 27.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 29.79 | 1.48 | 28.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 30.29 | 1.48 | 28.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 30.79 | 1.48 | 29.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 31.29 | 1.48 | 29.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 31.79 | 1.48 | 30.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 32.29 | 1.48 | 30.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 32.79 | 1.48 | 31.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 33.29 | 1.48 | 31.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 33.79 | 1.48 | 32.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 34.29 | 1.48 | 32.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 34.79 | 1.48 | 33.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 35.29 | 1.48 | 33.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 35.79 | 1.48 | 34.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 36.29 | 1.48 | 34.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 36.79 | 1.48 | 35.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 37.29 | 1.48 | 35.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 37.79 | 1.48 | 36.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 38.29 | 1.48 | 36.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 38.79 | 1.48 | 37.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 39.29 | 1.48 | 37.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 39.79 | 1.48 | 38.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 40.29 | 1.48 | 38.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 40.79 | 1.48 | 39.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 41.29 | 1.48 | 39.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 41.79 | 1.48 | 40.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 42.29 | 1.48 | 40.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 42.79 | 1.48 | 41.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 43.29 | 1.48 | 41.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 43.79 | 1.48 | 42.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 44.29 | 1.48 | 42.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 44.79 | 1.48 | 43.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 45.29 | 1.48 | 43.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 45.79 | 1.48 | 44.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 46.29 | 1.48 | 44.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 46.79 | 1.48 | 45.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 47.29 | 1.48 | 45.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 47.79 | 1.48 | 46.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 48.29 | 1.48 | 46.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 48.79 | 1.48 | 47.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 49.29 | 1.48 | 47.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 49.79 | 1.48 | 48.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 50.29 | 1.48 | 48.81 | ... | ... | 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.