Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
6 | ... | ... | 22.34 | 0 | 22.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 21.84 | 0 | 21.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 21.34 | 0 | 21.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 20.84 | 0 | 20.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 20.34 | 0 | 20.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 19.84 | 0 | 19.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 19.34 | 0 | 19.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 18.84 | 0 | 18.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 18.34 | 0 | 18.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 17.84 | 0 | 17.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 17.34 | 0 | 17.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 16.84 | 0 | 16.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 16.34 | 0 | 16.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 15.84 | 0 | 15.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 15.34 | 0 | 15.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 14.84 | 0 | 14.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 14.34 | 0 | 14.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 13.84 | 0 | 13.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 13.34 | 0 | 13.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 12.84 | 0 | 12.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 12.34 | 0 | 12.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 11.84 | 0 | 11.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 11.34 | 0 | 11.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 10.84 | 0 | 10.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 10.34 | 0 | 10.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 9.84 | 0 | 9.84 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 9.34 | 0 | 9.34 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 8.84 | 0 | 8.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 8.34 | 0 | 8.34 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6 | ... | ... | 7.85 | 0 | 7.85 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
16 | ... | ... | 7.35 | 0 | 7.35 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 122 |
76 | ... | ... | 6.85 | 0 | 6.85 | 37000 | 0.02 | 0 | 0.02 | ... | ... | 642 |
76 | ... | ... | 6.35 | 0 | 6.35 | 37500 | 0.02 | 0 | 0.02 | ... | ... | 103 |
16 | ... | ... | 5.86 | 0 | 5.86 | 38000 | 0.03 | 0 | 0.03 | ... | ... | 1309 |
76 | ... | ... | 5.37 | 0 | 5.37 | 38500 | 0.04 | 0 | 0.04 | ... | ... | 766 |
76 | ... | ... | 4.88 | 0 | 4.88 | 39000 | 0.05 | 0 | 0.05 | ... | ... | 109 |
6 | ... | ... | 4.40 | 0 | 4.40 | 39500 | 0.07 | 0 | 0.07 | ... | ... | 62 |
76 | ... | ... | 3.94 | 0 | 3.94 | 40000 | 0.10 | 0 | 0.10 | ... | ... | 29 |
21 | ... | ... | 3.48 | 0 | 3.48 | 40500 | 0.15 | 0 | 0.15 | ... | ... | 541 |
21 | ... | ... | 3.05 | 0 | 3.05 | 41000 | 0.14 | -0.08 | 0.21 | 0.15 | 0.13 | 115 |
11 | ... | ... | 2.63 | 0 | 2.63 | 41500 | 0.20 | -0.10 | 0.30 | 0.20 | 0.20 | 95 |
5 | ... | ... | 2.25 | 0 | 2.25 | 42000 | 0.28 | -0.13 | 0.41 | 0.36 | 0.24 | 30 |
5 | ... | ... | 1.89 | 0 | 1.89 | 42500 | 0.34 | -0.21 | 0.55 | 0.40 | 0.34 | 19 |
17 | 2.06 | 1.70 | 1.57 | 0.49 | 2.06 | 43000 | 0.73 | 0 | 0.73 | ... | ... | 87 |
66 | ... | ... | 1.29 | 0 | 1.29 | 43500 | 0.95 | 0 | 0.95 | ... | ... | 108 |
51 | 1.38 | 1.13 | 1.05 | 0.18 | 1.23 | 44000 | 0.78 | -0.43 | 1.21 | 0.93 | 0.78 | 100 |
56 | 1.16 | 0.80 | 0.84 | 0.33 | 1.16 | 44500 | 1.50 | 0 | 1.50 | ... | ... | 30 |
25 | 0.95 | 0.66 | 0.67 | 0.14 | 0.80 | 45000 | 1.82 | 0 | 1.82 | ... | ... | 65 |
45 | 0.70 | 0.65 | 0.53 | 0.18 | 0.70 | 45500 | 2.18 | 0 | 2.18 | ... | ... | 58 |
27 | 0.65 | 0.46 | 0.41 | 0.20 | 0.61 | 46000 | 2.57 | 0 | 2.57 | ... | ... | 30 |
34 | 0.47 | 0.43 | 0.33 | 0.12 | 0.45 | 46500 | 2.98 | 0 | 2.98 | ... | ... | 22 |
81 | 0.39 | 0.29 | 0.26 | 0.04 | 0.29 | 47000 | 3.41 | 0 | 3.41 | ... | ... | 12 |
113 | 0.28 | 0.27 | 0.20 | 0.07 | 0.27 | 47500 | 3.86 | 0 | 3.86 | ... | ... | 22 |
83 | 0.23 | 0.17 | 0.16 | 0.07 | 0.23 | 48000 | 4.32 | 0 | 4.32 | ... | ... | 21 |
142 | 0.20 | 0.15 | 0.13 | 0.07 | 0.20 | 48500 | 4.78 | 0 | 4.78 | ... | ... | 21 |
396 | 0.15 | 0.09 | 0.11 | 0.05 | 0.15 | 49000 | 5.26 | 0 | 5.26 | ... | ... | 21 |
564 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 5.74 | 0 | 5.74 | ... | ... | 21 |
43 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.23 | 0 | 6.23 | ... | ... | 21 |
65 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 6.71 | 0 | 6.71 | ... | ... | 21 |
1066 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.21 | 0 | 7.21 | ... | ... | 76 |
55 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 7.70 | 0 | 7.70 | ... | ... | 76 |
775 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.19 | 0 | 8.19 | ... | ... | 76 |
481 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.69 | 0 | 8.69 | ... | ... | 76 |
491 | 0.04 | 0.04 | 0.03 | 0.01 | 0.04 | 53000 | 9.18 | 0 | 9.18 | ... | ... | 76 |
797 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 9.68 | 0 | 9.68 | ... | ... | 76 |
27 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.17 | 0 | 10.17 | ... | ... | 76 |
543 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.67 | 0 | 10.67 | ... | ... | 76 |
27 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.17 | 0 | 11.17 | ... | ... | 76 |
613 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.67 | 0 | 11.67 | ... | ... | 76 |
27 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.17 | 0 | 12.17 | ... | ... | 76 |
1085 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.67 | 0 | 12.67 | ... | ... | 76 |
431 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.17 | 0 | 13.17 | ... | ... | 6 |
27 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 13.66 | 0 | 13.66 | ... | ... | 6 |
27 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.16 | 0 | 14.16 | ... | ... | 6 |
686 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.66 | 0 | 14.66 | ... | ... | 6 |
517 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.16 | 0 | 15.16 | ... | ... | 6 |
396 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.66 | 0 | 15.66 | ... | ... | 6 |
146 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.16 | 0 | 16.16 | ... | ... | 6 |
23 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.66 | 0 | 16.66 | ... | ... | 6 |
23 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.16 | 0 | 17.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.66 | 0 | 17.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.16 | 0 | 18.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.66 | 0 | 18.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.16 | 0 | 19.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.66 | 0 | 19.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.16 | 0 | 20.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.66 | 0 | 20.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.16 | 0 | 21.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.66 | 0 | 21.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.16 | 0 | 22.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.66 | 0 | 22.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.16 | 0 | 23.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.66 | 0 | 23.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.16 | 0 | 24.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.66 | 0 | 24.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.16 | 0 | 25.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.66 | 0 | 25.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.16 | 0 | 26.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.66 | 0 | 26.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.16 | 0 | 27.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.66 | 0 | 27.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.16 | 0 | 28.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.66 | 0 | 28.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.16 | 0 | 29.16 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.66 | 0 | 29.66 | ... | ... | 6 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.16 | 0 | 30.16 | ... | ... | 6 |
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.