Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0.946804 | ... | ... | 545'6 | 2'4 | 548'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.588616 |
0.895344 | ... | ... | 525'6 | 2'4 | 528'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.558865 |
0.846018 | ... | ... | 505'6 | 2'4 | 508'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.530254 |
0.798653 | ... | ... | 485'6 | 2'4 | 488'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.502694 |
0.753098 | ... | ... | 465'6 | 2'4 | 468'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.476108 |
0.709217 | ... | ... | 445'6 | 2'4 | 448'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.450412 |
0.666892 | ... | ... | 425'6 | 2'4 | 428'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.425543 |
0.626013 | ... | ... | 405'6 | 2'4 | 408'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.401446 |
0.586484 | ... | ... | 385'6 | 2'4 | 388'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.378053 |
0.548216 | ... | ... | 365'6 | 2'4 | 368'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.355324 |
0.511131 | ... | ... | 345'6 | 2'4 | 348'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.333215 |
0.475155 | ... | ... | 325'6 | 2'4 | 328'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.311673 |
0.440223 | ... | ... | 305'6 | 2'4 | 308'2 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.313372 |
0.406276 | ... | ... | 285'6 | 2'4 | 288'2 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.291493 |
0.373257 | ... | ... | 265'6 | 2'4 | 268'2 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.270093 |
0.341116 | ... | ... | 245'6 | 2'4 | 248'2 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.26195 |
0.32536 | ... | ... | 235'6 | 2'4 | 238'2 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.251188 |
0.309807 | ... | ... | 225'6 | 2'4 | 228'2 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.249978 |
0.29445 | 212'4 | 212'4 | 215'6 | 2'4 | 218'2 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.239071 |
0.279286 | ... | ... | 205'6 | 2'4 | 208'2 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.235676 |
0.267867 | ... | ... | 195'7 | 2'4 | 198'3 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.230937 |
0.253047 | ... | ... | 185'7 | 2'4 | 188'3 | 8400 | 0'6 | -0'1 | 0'7 | ... | ... | 0.219766 |
0.241763 | ... | ... | 176'0 | 2'4 | 178'4 | 8500 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.213879 |
0.23045 | ... | ... | 166'2 | 2'3 | 168'5 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.211453 |
0.222011 | ... | ... | 156'3 | 2'4 | 158'7 | 8700 | 1'2 | -0'1 | 1'3 | ... | ... | 0.203705 |
0.210469 | ... | ... | 146'5 | 2'3 | 149'0 | 8800 | 1'4 | -0'1 | 1'5 | ... | ... | 0.198735 |
0.203862 | ... | ... | 137'0 | 2'3 | 139'3 | 8900 | 1'6 | -0'1 | 1'7 | ... | ... | 0.192636 |
0.196412 | ... | ... | 127'3 | 2'3 | 129'6 | 9000 | 2'1 | -0'2 | 2'3 | ... | ... | 0.188059 |
0.190175 | ... | ... | 118'0 | 2'2 | 120'2 | 9100 | 2'5 | -0'2 | 2'7 | ... | ... | 0.184231 |
0.184615 | ... | ... | 108'5 | 2'2 | 110'7 | 9200 | 3'2 | -0'2 | 3'4 | ... | ... | 0.180606 |
0.180807 | ... | ... | 99'5 | 2'1 | 101'6 | 9300 | 4'0 | -0'3 | 4'3 | 4'4 | 4'2 | 0.176828 |
0.176596 | ... | ... | 90'6 | 2'0 | 92'6 | 9400 | 5'1 | -0'3 | 5'4 | 5'3 | 5'2 | 0.175336 |
0.17416 | ... | ... | 82'2 | 1'7 | 84'1 | 9500 | 6'3 | -0'5 | 7'0 | 7'0 | 6'6 | 0.172676 |
0.172639 | ... | ... | 74'1 | 1'6 | 75'7 | 9600 | 8'1 | -0'5 | 8'6 | 8'7 | 8'4 | 0.172018 |
0.172391 | ... | ... | 66'3 | 1'6 | 68'1 | 9700 | 10'2 | -0'6 | 11'0 | 10'1 | 10'1 | 0.171538 |
0.171989 | 60'5 | 60'4 | 59'1 | 1'5 | 60'6 | 9800 | 12'7 | -0'7 | 13'6 | 14'1 | 13'1 | 0.171774 |
0.172046 | ... | ... | 52'3 | 1'4 | 53'7 | 9900 | 15'7 | -1'0 | 16'7 | ... | ... | 0.171596 |
0.173051 | ... | ... | 46'2 | 1'3 | 47'5 | 10000 | 19'4 | -1'1 | 20'5 | 21'1 | 21'1 | 0.172392 |
0.173396 | 40'3 | 40'3 | 40'5 | 1'1 | 41'6 | 10100 | 23'5 | -1'3 | 25'0 | 24'4 | 24'4 | 0.173234 |
0.174475 | ... | ... | 35'4 | 1'0 | 36'4 | 10200 | 28'3 | -1'3 | 29'6 | 31'1 | 28'3 | 0.174777 |
0.175595 | ... | ... | 30'7 | 0'7 | 31'6 | 10300 | 33'4 | -1'5 | 35'1 | 35'2 | 33'3 | 0.175675 |
0.177507 | ... | ... | 26'7 | 0'6 | 27'5 | 10400 | 39'2 | -1'6 | 41'0 | ... | ... | 0.177367 |
0.179675 | 23'1 | 22'5 | 23'2 | 0'6 | 24'0 | 10500 | 45'4 | -1'7 | 47'3 | 45'7 | 45'7 | 0.179309 |
0.181586 | 21'1 | 19'5 | 20'1 | 0'5 | 20'6 | 10600 | 52'2 | -1'7 | 54'1 | ... | ... | 0.181688 |
0.18415 | 17'3 | 17'3 | 17'4 | 0'4 | 18'0 | 10700 | 59'4 | -1'7 | 61'3 | ... | ... | 0.184755 |
0.187675 | 15'6 | 15'6 | 15'2 | 0'4 | 15'6 | 10800 | 67'1 | -1'7 | 69'0 | ... | ... | 0.188058 |
0.190924 | ... | ... | 13'2 | 0'4 | 13'6 | 10900 | 75'0 | -2'0 | 77'0 | ... | ... | 0.191062 |
0.194091 | 12'3 | 11'0 | 11'4 | 0'4 | 12'0 | 11000 | 83'2 | -2'0 | 85'2 | ... | ... | 0.194825 |
0.197399 | 10'0 | 9'5 | 10'1 | 0'3 | 10'4 | 11100 | 91'6 | -2'0 | 93'6 | ... | ... | 0.198809 |
0.201111 | 9'1 | 9'1 | 8'7 | 0'3 | 9'2 | 11200 | 100'3 | -2'1 | 102'4 | ... | ... | 0.202298 |
0.205539 | ... | ... | 7'6 | 0'4 | 8'2 | 11300 | 109'2 | -2'1 | 111'3 | ... | ... | 0.206464 |
0.208755 | 7'1 | 7'1 | 6'7 | 0'3 | 7'2 | 11400 | 118'3 | -2'1 | 120'4 | ... | ... | 0.21166 |
0.2119 | 6'3 | 6'3 | 6'1 | 0'2 | 6'3 | 11500 | 127'3 | -2'2 | 129'5 | ... | ... | 0.214641 |
0.216491 | ... | ... | 5'4 | 0'2 | 5'6 | 11600 | 136'5 | -2'2 | 138'7 | ... | ... | 0.219003 |
0.22016 | ... | ... | 4'7 | 0'2 | 5'1 | 11700 | 146'0 | -2'3 | 148'3 | ... | ... | 0.223821 |
0.224389 | ... | ... | 4'4 | 0'1 | 4'5 | 11800 | 155'4 | -2'2 | 157'6 | ... | ... | 0.229334 |
0.227778 | ... | ... | 4'0 | 0'1 | 4'1 | 11900 | 165'0 | -2'3 | 167'3 | ... | ... | 0.2342 |
0.232069 | 3'7 | 3'5 | 3'5 | 0'1 | 3'6 | 12000 | 174'5 | -2'2 | 176'7 | ... | ... | 0.240089 |
0.235652 | ... | ... | 3'2 | 0'1 | 3'3 | 12100 | 184'2 | -2'3 | 186'5 | ... | ... | 0.245489 |
0.240566 | ... | ... | 3'0 | 0'1 | 3'1 | 12200 | 193'7 | -2'3 | 196'2 | ... | ... | 0.250386 |
0.244965 | ... | ... | 2'6 | 0'1 | 2'7 | 12300 | 203'5 | -2'3 | 206'0 | ... | ... | 0.256763 |
0.248818 | ... | ... | 2'4 | 0'1 | 2'5 | 12400 | 213'3 | -2'3 | 215'6 | ... | ... | 0.262822 |
0.252083 | 2'2 | 2'2 | 2'2 | 0'1 | 2'3 | 12500 | 223'1 | -2'3 | 225'4 | ... | ... | 0.26856 |
0.257467 | ... | ... | 2'1 | 0'1 | 2'2 | 12600 | 232'7 | -2'3 | 235'2 | ... | ... | 0.273976 |
0.259618 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 242'6 | -2'3 | 245'1 | ... | ... | 0.281437 |
0.264201 | ... | ... | 1'6 | 0'1 | 1'7 | 12800 | 252'4 | -2'4 | 255'0 | ... | ... | 0.286313 |
0.268436 | ... | ... | 1'5 | 0'1 | 1'6 | 12900 | 262'3 | -2'4 | 264'7 | ... | ... | 0.293416 |
0.268656 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 13000 | 272'2 | -2'4 | 274'6 | ... | ... | 0.300378 |
0.278841 | ... | ... | 1'2 | 0'1 | 1'3 | 13200 | 292'0 | -2'4 | 294'4 | ... | ... | 0.313892 |
0.28353 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 13400 | 311'7 | -2'4 | 314'3 | ... | ... | 0.329704 |
0.291461 | 0'7 | 0'7 | 1'0 | 0'0 | 1'0 | 13600 | 331'7 | -2'4 | 334'3 | ... | ... | 0.34801 |
0.29833 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 351'6 | -2'4 | 354'2 | ... | ... | 0.363269 |
0.303999 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 371'6 | -2'4 | 374'2 | ... | ... | 0.381078 |
0.315754 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 391'6 | -2'4 | 394'2 | ... | ... | 0.398641 |
0.319563 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 411'6 | -2'4 | 414'2 | ... | ... | 0.415964 |
0.321576 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 431'6 | -2'4 | 434'2 | ... | ... | 0.433054 |
0.332241 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 451'6 | -2'4 | 454'2 | ... | ... | 0.449919 |
0.331324 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 471'6 | -2'4 | 474'2 | ... | ... | 0.466563 |
0.341348 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 15200 | 491'6 | -2'4 | 494'2 | ... | ... | 0.482994 |
0.351199 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 511'6 | -2'4 | 514'2 | ... | ... | 0.499217 |
0.345334 | ... | ... | 0'3 | -0'1 | 0'2 | 15600 | 531'6 | -2'4 | 534'2 | ... | ... | 0.515236 |
0.354538 | ... | ... | 0'3 | -0'1 | 0'2 | 15800 | 551'6 | -2'4 | 554'2 | ... | ... | 0.531059 |
0.363595 | ... | ... | 0'3 | -0'1 | 0'2 | 16000 | 571'6 | -2'4 | 574'2 | ... | ... | 0.546689 |
0.372503 | ... | ... | 0'3 | -0'1 | 0'2 | 16200 | 591'6 | -2'4 | 594'2 | ... | ... | 0.562132 |
0.381273 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 611'6 | -2'4 | 614'2 | ... | ... | 0.577392 |
0.364553 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 631'6 | -2'4 | 634'2 | ... | ... | 0.592474 |
0.37262 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 651'6 | -2'4 | 654'2 | ... | ... | 0.607382 |
0.380573 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 671'6 | -2'4 | 674'2 | ... | ... | 0.622121 |
0.41868 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 771'6 | -2'4 | 774'2 | ... | ... | 0.693408 |
0.454305 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 871'6 | -2'4 | 874'2 | ... | ... | 0.761007 |
0.487763 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 971'6 | -2'4 | 974'2 | ... | ... | 0.825303 |
0.519281 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1071'6 | -2'4 | 1074'2 | ... | ... | 0.886625 |
0.549097 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1171'6 | -2'4 | 1174'2 | ... | ... | 0.945253 |
0.577372 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1271'6 | -2'4 | 1274'2 | ... | ... | 1.001431 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 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.