Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 24.91 | 0.09 | 25 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.41 | 0.09 | 22.50 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.91 | 0.09 | 22 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.41 | 0.09 | 21.50 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.91 | 0.09 | 21 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.41 | 0.09 | 20.50 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.91 | 0.09 | 20 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.41 | 0.09 | 19.50 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.91 | 0.09 | 19 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.41 | 0.09 | 18.50 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.91 | 0.09 | 18 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.41 | 0.09 | 17.50 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.91 | 0.09 | 17 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.41 | 0.09 | 16.50 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.91 | 0.09 | 16 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.41 | 0.09 | 15.50 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.91 | 0.09 | 15 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.41 | 0.09 | 14.50 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.91 | 0.09 | 14 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.41 | 0.09 | 13.50 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.91 | 0.09 | 13 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.41 | 0.09 | 12.50 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.91 | 0.09 | 12 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.41 | 0.09 | 11.50 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.91 | 0.09 | 11 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.41 | 0.09 | 10.50 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.91 | 0.09 | 10 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.41 | 0.09 | 9.50 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.91 | 0.09 | 9 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.41 | 0.09 | 8.50 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.91 | 0.09 | 8 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.41 | 0.09 | 7.50 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.91 | 0.09 | 7 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.41 | 0.09 | 6.50 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.91 | 0.09 | 6 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.42 | 0.09 | 5.50 | 39500 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.92 | 0.09 | 5.01 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.43 | 0.08 | 4.51 | 40500 | 0.02 | -0.01 | 0.02 | ... | ... | 0 |
0 | 3.84 | 3.80 | 3.94 | 0.09 | 4.02 | 41000 | 0.02 | -0.01 | 0.03 | ... | ... | 20 |
0 | ... | ... | 3.46 | 0.08 | 3.53 | 41500 | 0.04 | -0.02 | 0.05 | ... | ... | 0 |
0 | ... | ... | 2.98 | 0.07 | 3.05 | 42000 | 0.05 | -0.03 | 0.08 | ... | ... | 0 |
0 | ... | ... | 2.52 | 0.06 | 2.58 | 42500 | 0.08 | -0.04 | 0.12 | ... | ... | 0 |
0 | ... | ... | 2.09 | 0.05 | 2.13 | 43000 | 0.13 | -0.05 | 0.18 | ... | ... | 1 |
0 | ... | ... | 1.68 | 0.03 | 1.71 | 43500 | 0.21 | -0.07 | 0.28 | 0.26 | 0.22 | 0 |
0 | ... | ... | 1.33 | 0.01 | 1.33 | 44000 | 0.33 | -0.09 | 0.42 | 0.30 | 0.27 | 1 |
0 | ... | ... | 1.02 | -0.02 | 1 | 44500 | 0.50 | -0.11 | 0.61 | 0.64 | 0.48 | 0 |
0 | 0.78 | 0.78 | 0.76 | -0.03 | 0.73 | 45000 | 0.73 | -0.12 | 0.85 | 0.76 | 0.75 | 0 |
0 | 0.55 | 0.52 | 0.55 | -0.04 | 0.51 | 45500 | 1.01 | -0.13 | 1.14 | ... | ... | 0 |
0 | 0.45 | 0.29 | 0.39 | -0.05 | 0.34 | 46000 | 1.34 | -0.14 | 1.48 | 1.58 | 1.58 | 1 |
0 | 0.31 | 0.17 | 0.27 | -0.05 | 0.22 | 46500 | 1.72 | -0.14 | 1.86 | 1.69 | 1.69 | 0 |
0 | 0.21 | 0.11 | 0.18 | -0.04 | 0.15 | 47000 | 2.14 | -0.13 | 2.27 | 2.16 | 2.11 | 5 |
0 | 0.09 | 0.09 | 0.13 | -0.04 | 0.10 | 47500 | 2.59 | -0.13 | 2.72 | ... | ... | 0 |
0 | 0.08 | 0.08 | 0.09 | -0.03 | 0.07 | 48000 | 3.06 | -0.12 | 3.18 | ... | ... | 0 |
0 | 0.06 | 0.06 | 0.07 | -0.02 | 0.05 | 48500 | 3.55 | -0.11 | 3.66 | ... | ... | 0 |
0 | 0.05 | 0.05 | 0.05 | -0.02 | 0.04 | 49000 | 4.04 | -0.10 | 4.14 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 49500 | 4.53 | -0.10 | 4.63 | ... | ... | 0 |
200 | 0.03 | 0.03 | 0.04 | -0.01 | 0.03 | 50000 | 5.02 | -0.10 | 5.12 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 50500 | 5.52 | -0.10 | 5.61 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 51000 | 6.02 | -0.09 | 6.11 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.02 | 51500 | 6.51 | -0.10 | 6.61 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 52000 | 7.01 | -0.10 | 7.10 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 52500 | 7.51 | -0.10 | 7.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.01 | -0.09 | 8.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 53500 | 8.50 | -0.10 | 8.60 | ... | ... | 0 |
0 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 54000 | 9 | -0.10 | 9.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.50 | -0.09 | 9.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10 | -0.09 | 10.09 | 9.93 | 9.93 | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.50 | -0.09 | 10.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11 | -0.09 | 11.09 | ... | ... | 0 |
0 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 56500 | 11.50 | -0.09 | 11.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12 | -0.09 | 12.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.50 | -0.09 | 12.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13 | -0.09 | 13.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.50 | -0.09 | 13.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14 | -0.09 | 14.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.50 | -0.09 | 14.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15 | -0.09 | 15.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.50 | -0.09 | 15.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16 | -0.09 | 16.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.50 | -0.09 | 16.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17 | -0.09 | 17.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.50 | -0.09 | 17.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18 | -0.09 | 18.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.50 | -0.09 | 18.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19 | -0.09 | 19.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.50 | -0.09 | 19.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20 | -0.09 | 20.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.50 | -0.09 | 20.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21 | -0.09 | 21.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.50 | -0.09 | 21.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22 | -0.09 | 22.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.50 | -0.09 | 22.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23 | -0.09 | 23.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.50 | -0.09 | 23.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24 | -0.09 | 24.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.50 | -0.09 | 24.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25 | -0.09 | 25.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.50 | -0.09 | 25.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26 | -0.09 | 26.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.50 | -0.09 | 26.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27 | -0.09 | 27.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.50 | -0.09 | 27.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28 | -0.09 | 28.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.50 | -0.09 | 28.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29 | -0.09 | 29.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.50 | -0.09 | 29.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30 | -0.09 | 30.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.50 | -0.09 | 30.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31 | -0.09 | 31.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.50 | -0.09 | 31.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32 | -0.09 | 32.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.50 | -0.09 | 32.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33 | -0.09 | 33.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.50 | -0.09 | 33.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34 | -0.09 | 34.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.50 | -0.09 | 34.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35 | -0.09 | 35.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.50 | -0.09 | 35.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36 | -0.09 | 36.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.50 | -0.09 | 36.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37 | -0.09 | 37.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.50 | -0.09 | 37.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38 | -0.09 | 38.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.50 | -0.09 | 38.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39 | -0.09 | 39.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.50 | -0.09 | 39.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40 | -0.09 | 40.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.50 | -0.09 | 40.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41 | -0.09 | 41.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.50 | -0.09 | 41.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42 | -0.09 | 42.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.50 | -0.09 | 42.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43 | -0.09 | 43.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.50 | -0.09 | 43.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44 | -0.09 | 44.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.50 | -0.09 | 44.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45 | -0.09 | 45.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.50 | -0.09 | 45.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46 | -0.09 | 46.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.50 | -0.09 | 46.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47 | -0.09 | 47.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.50 | -0.09 | 47.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48 | -0.09 | 48.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.50 | -0.09 | 48.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49 | -0.09 | 49.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.50 | -0.09 | 49.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50 | -0.09 | 50.09 | ... | ... | 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.