Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 28.59 | 0.34 | 28.93 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.09 | 0.34 | 27.43 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.59 | 0.34 | 26.93 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.09 | 0.34 | 26.43 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.59 | 0.34 | 25.93 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.09 | 0.34 | 25.43 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.59 | 0.34 | 24.93 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.09 | 0.34 | 24.43 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.59 | 0.34 | 23.93 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.09 | 0.34 | 23.43 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.59 | 0.34 | 22.93 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.09 | 0.34 | 22.43 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.59 | 0.34 | 21.93 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.09 | 0.34 | 21.43 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.59 | 0.34 | 20.93 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.09 | 0.34 | 20.43 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.59 | 0.34 | 19.93 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.09 | 0.34 | 19.43 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.59 | 0.34 | 18.93 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.09 | 0.34 | 18.43 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.59 | 0.34 | 17.93 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.09 | 0.34 | 17.43 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.59 | 0.34 | 16.93 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.09 | 0.34 | 16.43 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.59 | 0.34 | 15.93 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.09 | 0.34 | 15.43 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.59 | 0.34 | 14.93 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.09 | 0.34 | 14.43 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.59 | 0.34 | 13.93 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.09 | 0.34 | 13.43 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.59 | 0.34 | 12.93 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.09 | 0.34 | 12.43 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.59 | 0.34 | 11.93 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.09 | 0.34 | 11.43 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.59 | 0.34 | 10.93 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.09 | 0.34 | 10.43 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.60 | 0.34 | 9.93 | 39000 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.10 | 0.33 | 9.43 | 39500 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 8.61 | 0.33 | 8.93 | 40000 | 0.01 | -0.02 | 0.02 | ... | ... | 0 |
0 | ... | ... | 8.11 | 0.33 | 8.44 | 40500 | 0.01 | -0.02 | 0.03 | ... | ... | 0 |
0 | ... | ... | 7.62 | 0.32 | 7.94 | 41000 | 0.01 | -0.02 | 0.03 | ... | ... | 0 |
0 | ... | ... | 7.13 | 0.31 | 7.44 | 41500 | 0.01 | -0.03 | 0.04 | ... | ... | 0 |
0 | ... | ... | 6.64 | 0.31 | 6.94 | 42000 | 0.02 | -0.04 | 0.05 | ... | ... | 0 |
0 | ... | ... | 6.15 | 0.30 | 6.45 | 42500 | 0.02 | -0.04 | 0.06 | ... | ... | 0 |
0 | ... | ... | 5.66 | 0.29 | 5.95 | 43000 | 0.03 | -0.05 | 0.08 | 0.09 | 0.09 | 0 |
0 | ... | ... | 5.19 | 0.28 | 5.46 | 43500 | 0.04 | -0.06 | 0.10 | ... | ... | 0 |
0 | ... | ... | 4.72 | 0.26 | 4.98 | 44000 | 0.05 | -0.09 | 0.13 | ... | ... | 0 |
0 | ... | ... | 4.26 | 0.23 | 4.49 | 44500 | 0.06 | -0.12 | 0.18 | 0.07 | 0.07 | 0 |
0 | ... | ... | 3.82 | 0.19 | 4.01 | 45000 | 0.08 | -0.15 | 0.23 | 0.16 | 0.07 | 0 |
0 | ... | ... | 3.39 | 0.15 | 3.54 | 45500 | 0.11 | -0.20 | 0.31 | 0.10 | 0.10 | 2 |
0 | ... | ... | 2.99 | 0.10 | 3.09 | 46000 | 0.16 | -0.24 | 0.40 | 0.15 | 0.12 | 0 |
0 | ... | ... | 2.61 | 0.04 | 2.65 | 46500 | 0.22 | -0.30 | 0.52 | 0.60 | 0.19 | 0 |
0 | ... | ... | 2.25 | -0.01 | 2.24 | 47000 | 0.31 | -0.35 | 0.66 | 0.80 | 0.25 | 25 |
0 | ... | ... | 1.92 | -0.06 | 1.86 | 47500 | 0.44 | -0.40 | 0.83 | 0.85 | 0.35 | 0 |
2 | 1.08 | 1.08 | 1.62 | -0.09 | 1.53 | 48000 | 0.60 | -0.44 | 1.03 | 1.21 | 0.40 | 0 |
0 | ... | ... | 1.35 | -0.12 | 1.23 | 48500 | 0.80 | -0.46 | 1.26 | 1.22 | 0.58 | 2 |
0 | 0.92 | 0.82 | 1.10 | -0.13 | 0.98 | 49000 | 1.04 | -0.47 | 1.51 | 1.71 | 0.77 | 0 |
0 | 1.14 | 0.65 | 0.89 | -0.13 | 0.76 | 49500 | 1.33 | -0.47 | 1.80 | 2.03 | 0.94 | 0 |
0 | 0.94 | 0.38 | 0.70 | -0.12 | 0.59 | 50000 | 1.66 | -0.45 | 2.11 | 1.52 | 1.52 | 0 |
0 | 0.74 | 0.60 | 0.55 | -0.10 | 0.45 | 50500 | 2.02 | -0.44 | 2.45 | ... | ... | 0 |
0 | 0.58 | 0.30 | 0.42 | -0.08 | 0.34 | 51000 | 2.41 | -0.42 | 2.83 | ... | ... | 0 |
0 | 0.39 | 0.39 | 0.32 | -0.07 | 0.25 | 51500 | 2.82 | -0.41 | 3.23 | ... | ... | 0 |
0 | 0.27 | 0.15 | 0.25 | -0.06 | 0.19 | 52000 | 3.26 | -0.40 | 3.66 | ... | ... | 0 |
0 | 0.10 | 0.10 | 0.19 | -0.05 | 0.15 | 52500 | 3.71 | -0.39 | 4.10 | ... | ... | 0 |
0 | 0.20 | 0.07 | 0.15 | -0.04 | 0.11 | 53000 | 4.18 | -0.38 | 4.56 | ... | ... | 0 |
0 | 0.15 | 0.15 | 0.12 | -0.04 | 0.09 | 53500 | 4.65 | -0.38 | 5.03 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.03 | 0.07 | 54000 | 5.13 | -0.37 | 5.50 | ... | ... | 0 |
0 | 0.10 | 0.09 | 0.07 | -0.02 | 0.05 | 54500 | 5.62 | -0.36 | 5.98 | ... | ... | 0 |
1 | 0.07 | 0.06 | 0.06 | -0.02 | 0.04 | 55000 | 6.11 | -0.35 | 6.46 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.04 | 55500 | 6.60 | -0.35 | 6.95 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 7.10 | -0.34 | 7.44 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 56500 | 7.59 | -0.35 | 7.93 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.02 | 57000 | 8.08 | -0.35 | 8.43 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 8.58 | -0.34 | 8.92 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 58000 | 9.08 | -0.35 | 9.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 9.58 | -0.34 | 9.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 59000 | 10.08 | -0.34 | 10.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 59500 | 10.57 | -0.35 | 10.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 11.07 | -0.35 | 11.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 11.57 | -0.34 | 11.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 12.07 | -0.34 | 12.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 12.57 | -0.34 | 12.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 13.07 | -0.34 | 13.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 13.57 | -0.34 | 13.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 14.07 | -0.34 | 14.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 14.57 | -0.34 | 14.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 15.07 | -0.34 | 15.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 15.57 | -0.34 | 15.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 16.07 | -0.34 | 16.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 16.57 | -0.34 | 16.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.07 | -0.34 | 17.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 17.57 | -0.34 | 17.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.07 | -0.34 | 18.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 18.57 | -0.34 | 18.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.07 | -0.34 | 19.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 19.57 | -0.34 | 19.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.07 | -0.34 | 20.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 20.57 | -0.34 | 20.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.07 | -0.34 | 21.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 21.57 | -0.34 | 21.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.07 | -0.34 | 22.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 22.57 | -0.34 | 22.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.07 | -0.34 | 23.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 23.57 | -0.34 | 23.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.07 | -0.34 | 24.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 24.57 | -0.34 | 24.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.07 | -0.34 | 25.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 25.57 | -0.34 | 25.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.07 | -0.34 | 26.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 26.57 | -0.34 | 26.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 27.07 | -0.34 | 27.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 27.57 | -0.34 | 27.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 28.07 | -0.34 | 28.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 28.57 | -0.34 | 28.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 29.07 | -0.34 | 29.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 29.57 | -0.34 | 29.91 | ... | ... | 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.