Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 580'0 | 4'2 | 584'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 560'0 | 4'2 | 564'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 540'0 | 4'2 | 544'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 520'0 | 4'2 | 524'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 500'0 | 4'2 | 504'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 480'0 | 4'2 | 484'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 460'0 | 4'2 | 464'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 440'0 | 4'2 | 444'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 420'0 | 4'2 | 424'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 400'0 | 4'2 | 404'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 380'0 | 4'2 | 384'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 360'0 | 4'2 | 364'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 340'0 | 4'2 | 344'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 320'0 | 4'2 | 324'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 300'0 | 4'2 | 304'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | ... | ... | 294'2 | 8700 | 0'1 | ... | ... | ... | ... | 0 |
0 | ... | ... | 280'0 | 4'2 | 284'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 270'0 | 4'2 | 274'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 260'0 | 4'2 | 264'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 250'0 | 4'2 | 254'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 240'0 | 4'2 | 244'2 | 9200 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 230'0 | 4'2 | 234'2 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 220'0 | 4'2 | 224'2 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 210'0 | 4'2 | 214'2 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 200'0 | 4'2 | 204'2 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 190'0 | 4'2 | 194'2 | 9700 | 0'3 | -0'1 | 0'4 | ... | ... | 0 |
0 | ... | ... | 180'0 | 4'2 | 184'2 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 170'1 | 4'2 | 174'3 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 160'2 | 4'1 | 164'3 | 10000 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 43 |
0 | ... | ... | 150'3 | 4'1 | 154'4 | 10100 | 0'7 | -0'1 | 1'0 | ... | ... | 0 |
0 | ... | ... | 140'5 | 4'1 | 144'6 | 10200 | 1'1 | -0'2 | 1'3 | ... | ... | 0 |
0 | ... | ... | 131'0 | 4'0 | 135'0 | 10300 | 1'3 | -0'3 | 1'6 | ... | ... | 0 |
0 | ... | ... | 121'4 | 3'7 | 125'3 | 10400 | 1'7 | -0'2 | 2'1 | 1'6 | 1'6 | 0 |
0 | ... | ... | 112'1 | 3'7 | 116'0 | 10500 | 2'3 | -0'3 | 2'6 | 2'5 | 2'2 | 5 |
161.25 | ... | ... | 103'0 | 3'6 | 106'6 | 10600 | 3'1 | -0'4 | 3'5 | ... | ... | 0 |
0 | ... | ... | 94'0 | 3'6 | 97'6 | 10700 | 4'0 | -0'5 | 4'5 | ... | ... | 6.75 |
0 | ... | ... | 85'4 | 3'4 | 89'0 | 10800 | 5'2 | -0'6 | 6'0 | 5'2 | 5'2 | 0 |
0 | ... | ... | 77'2 | 3'3 | 80'5 | 10900 | 6'7 | -0'7 | 7'6 | 6'3 | 6'3 | 0 |
0 | ... | ... | 69'4 | 3'1 | 72'5 | 11000 | 8'6 | -1'1 | 9'7 | 9'6 | 8'1 | 12.5 |
0 | ... | ... | 62'1 | 2'7 | 65'0 | 11100 | 11'1 | -1'3 | 12'4 | 12'5 | 11'0 | 0 |
0 | ... | ... | 55'2 | 2'5 | 57'7 | 11200 | 13'7 | -1'5 | 15'4 | 16'2 | 13'1 | 19 |
0 | ... | ... | 48'6 | 2'4 | 51'2 | 11300 | 17'2 | -1'6 | 19'0 | 19'2 | 19'2 | 0 |
0 | ... | ... | 42'7 | 2'2 | 45'1 | 11400 | 21'0 | -2'0 | 23'0 | 23'0 | 19'6 | 0 |
0 | ... | ... | 37'3 | 2'0 | 39'3 | 11500 | 25'2 | -2'2 | 27'4 | 26'5 | 25'3 | 0 |
0 | 36'2 | 33'3 | 32'4 | 1'6 | 34'2 | 11600 | 30'0 | -2'4 | 32'4 | 33'0 | 28'0 | 36 |
0 | ... | ... | 28'2 | 1'3 | 29'5 | 11700 | 35'3 | -2'6 | 38'1 | 36'6 | 34'2 | 0 |
80 | 25'5 | 25'0 | 24'3 | 1'2 | 25'5 | 11800 | 41'2 | -3'0 | 44'2 | 44'3 | 40'2 | 0 |
0 | ... | ... | 20'7 | 1'1 | 22'0 | 11900 | 47'5 | -3'1 | 50'6 | ... | ... | 60 |
34 | 20'5 | 18'0 | 18'0 | 1'0 | 19'0 | 12000 | 54'4 | -3'2 | 57'6 | 57'0 | 53'2 | 90 |
19 | 16'6 | 15'1 | 15'4 | 0'7 | 16'3 | 12100 | 61'6 | -3'3 | 65'1 | ... | ... | 0 |
15.75 | 14'4 | 12'5 | 13'2 | 0'6 | 14'0 | 12200 | 69'3 | -3'4 | 72'7 | ... | ... | 0 |
0 | 12'0 | 11'7 | 11'3 | 0'6 | 12'1 | 12300 | 77'3 | -3'4 | 80'7 | ... | ... | 0 |
35 | 10'7 | 10'0 | 9'6 | 0'5 | 10'3 | 12400 | 85'5 | -3'5 | 89'2 | ... | ... | 0 |
15.5 | 9'1 | 9'1 | 8'3 | 0'4 | 8'7 | 12500 | 94'0 | -3'7 | 97'7 | ... | ... | 0 |
31 | 8'1 | 7'4 | 7'2 | 0'3 | 7'5 | 12600 | 102'6 | -3'7 | 106'5 | ... | ... | 0 |
0 | 7'3 | 6'4 | 6'2 | 0'3 | 6'5 | 12700 | 111'5 | -3'7 | 115'4 | ... | ... | 0 |
21 | 5'7 | 5'4 | 5'3 | 0'2 | 5'5 | 12800 | 120'5 | -3'7 | 124'4 | ... | ... | 0 |
0 | ... | ... | 4'5 | 0'2 | 4'7 | 12900 | 129'7 | -3'7 | 133'6 | ... | ... | 0 |
9 | 4'6 | 4'0 | 3'7 | 0'2 | 4'1 | 13000 | 139'1 | -4'0 | 143'1 | ... | ... | 0 |
0 | 3'5 | 3'4 | 3'3 | 0'2 | 3'5 | 13100 | 148'4 | -4'0 | 152'4 | ... | ... | 0 |
12 | 3'2 | 3'2 | 3'0 | 0'1 | 3'1 | 13200 | 158'0 | -4'1 | 162'1 | ... | ... | 0 |
0 | ... | ... | 2'5 | 0'1 | 2'6 | 13300 | 167'4 | -4'2 | 171'6 | ... | ... | 0 |
139.875 | ... | ... | 2'2 | 0'1 | 2'3 | 13400 | 177'2 | -4'1 | 181'3 | 176'4 | 176'4 | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 13500 | 186'7 | -4'2 | 191'1 | ... | ... | 0 |
6 | 2'1 | 2'1 | 1'6 | 0'0 | 1'6 | 13600 | 196'5 | -4'2 | 200'7 | ... | ... | 0 |
0 | ... | ... | 1'4 | 0'1 | 1'5 | 13700 | 206'3 | -4'2 | 210'5 | ... | ... | 0 |
0 | 1'4 | 1'3 | 1'3 | 0'0 | 1'3 | 13800 | 216'2 | -4'2 | 220'4 | ... | ... | 0 |
0 | ... | ... | 1'2 | 0'0 | 1'2 | 13900 | 226'1 | -4'2 | 230'3 | ... | ... | 0 |
6 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 236'0 | -4'2 | 240'2 | ... | ... | 0 |
0 | ... | ... | 1'1 | -0'1 | 1'0 | 14100 | 245'7 | -4'3 | 250'2 | ... | ... | 0 |
0 | ... | ... | 1'0 | -0'1 | 0'7 | 14200 | 255'7 | -4'2 | 260'1 | ... | ... | 0 |
0 | ... | ... | 0'7 | 0'0 | 0'7 | 14300 | 265'6 | -4'3 | 270'1 | ... | ... | 0 |
0 | 0'5 | 0'5 | 0'6 | 0'0 | 0'6 | 14400 | 275'6 | -4'2 | 280'0 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 14500 | 285'6 | -4'2 | 290'0 | ... | ... | 0 |
55 | ... | ... | 0'4 | 0'1 | 0'5 | 14600 | 295'6 | -4'2 | 300'0 | ... | ... | 0 |
1.875 | ... | ... | 0'4 | 0'0 | 0'4 | 14700 | 305'6 | -4'2 | 310'0 | ... | ... | 0 |
2 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 315'6 | -4'2 | 320'0 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 14900 | 325'6 | -4'2 | 330'0 | ... | ... | 0 |
7 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 335'6 | -4'2 | 340'0 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 15100 | 345'6 | -4'2 | 350'0 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'1 | 0'3 | 15200 | 355'6 | -4'2 | 360'0 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 15400 | 375'6 | -4'2 | 380'0 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 15600 | 395'6 | -4'2 | 400'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 415'6 | -4'2 | 420'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 435'6 | -4'2 | 440'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 455'6 | -4'2 | 460'0 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 475'6 | -4'2 | 480'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 495'6 | -4'2 | 500'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 515'6 | -4'2 | 520'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 535'6 | -4'2 | 540'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 555'6 | -4'2 | 560'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 575'6 | -4'2 | 580'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 595'6 | -4'2 | 600'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 615'6 | -4'2 | 620'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 635'6 | -4'2 | 640'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 655'6 | -4'2 | 660'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 675'6 | -4'2 | 680'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 695'6 | -4'2 | 700'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 715'6 | -4'2 | 720'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 735'6 | -4'2 | 740'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 755'6 | -4'2 | 760'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 775'6 | -4'2 | 780'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 795'6 | -4'2 | 800'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 815'6 | -4'2 | 820'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 835'6 | -4'2 | 840'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 855'6 | -4'2 | 860'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 875'6 | -4'2 | 880'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 895'6 | -4'2 | 900'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 915'6 | -4'2 | 920'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 935'6 | -4'2 | 940'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 955'6 | -4'2 | 960'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1135'6 | -4'2 | 1140'0 | ... | ... | 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.