Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 378'6 | 0'0 | 378'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.48733 |
0 | ... | ... | 368'6 | 0'0 | 368'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.429045 |
0 | ... | ... | 358'6 | 0'0 | 358'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.372805 |
0 | ... | ... | 348'6 | 0'0 | 348'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.318464 |
0 | ... | ... | 338'6 | 0'0 | 338'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.265881 |
0 | ... | ... | 328'6 | 0'0 | 328'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.214931 |
0 | ... | ... | 318'6 | 0'0 | 318'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.165519 |
0 | ... | ... | 308'6 | 0'0 | 308'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.117546 |
0 | ... | ... | 298'6 | 0'0 | 298'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.07091 |
0 | ... | ... | 288'6 | 0'0 | 288'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.025531 |
0 | ... | ... | 278'6 | 0'0 | 278'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.981342 |
0 | ... | ... | 268'6 | 0'0 | 268'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.938273 |
0 | ... | ... | 258'6 | 0'0 | 258'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.896241 |
0 | ... | ... | 248'6 | 0'0 | 248'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.855203 |
0 | ... | ... | 243'6 | 0'0 | 243'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.835039 |
0 | ... | ... | 238'6 | 0'0 | 238'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.815101 |
0 | ... | ... | 233'6 | 0'0 | 233'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.795382 |
0 | ... | ... | 228'6 | 0'0 | 228'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.77587 |
0 | ... | ... | 223'6 | 0'0 | 223'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.756567 |
0 | ... | ... | 218'6 | 0'0 | 218'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.737466 |
0 | ... | ... | 213'6 | 0'0 | 213'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.718562 |
0 | ... | ... | 208'6 | 0'0 | 208'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.699849 |
0 | ... | ... | 203'6 | 0'0 | 203'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.681319 |
0 | ... | ... | 198'6 | 0'0 | 198'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.662966 |
0 | ... | ... | 193'6 | 0'0 | 193'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.644788 |
0 | ... | ... | 188'6 | 0'0 | 188'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.62678 |
0 | ... | ... | 183'6 | 0'0 | 183'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.608937 |
0 | ... | ... | 178'6 | 0'0 | 178'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.591254 |
0 | ... | ... | 173'6 | 0'0 | 173'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.573718 |
0 | ... | ... | 168'6 | 0'0 | 168'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.55633 |
0 | ... | ... | 163'6 | 0'0 | 163'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.539087 |
0 | ... | ... | 158'6 | 0'0 | 158'6 | 4900 | 0'2 | 0'1 | 0'1 | 0'2 | 0'1 | 0.567769 |
0 | ... | ... | 153'6 | 0'0 | 153'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.505027 |
0 | ... | ... | 148'6 | 0'0 | 148'6 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.531518 |
0 | ... | ... | 143'7 | 0'0 | 143'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.513588 |
0 | ... | ... | 138'7 | 0'0 | 138'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.495784 |
0 | ... | ... | 133'7 | 0'0 | 133'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.478101 |
0 | ... | ... | 129'0 | 0'0 | 129'0 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.487363 |
0 | ... | ... | 124'0 | 0'0 | 124'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.469092 |
0 | ... | ... | 119'1 | 0'0 | 119'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.471115 |
0 | ... | ... | 114'1 | 0'0 | 114'1 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.469092 |
0 | ... | ... | 109'2 | 0'0 | 109'2 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.464237 |
0 | ... | ... | 104'3 | 0'0 | 104'3 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | 0.457239 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 5500 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.437395 |
0.336888 | ... | ... | 94'6 | 0'0 | 94'6 | 5550 | 1'1 | 0'0 | 1'1 | ... | ... | 0.438423 |
0.356537 | ... | ... | 90'0 | 0'0 | 90'0 | 5600 | 1'3 | 0'0 | 1'3 | ... | ... | 0.435746 |
0.363489 | ... | ... | 85'2 | 0'0 | 85'2 | 5650 | 1'5 | 0'0 | 1'5 | ... | ... | 0.430302 |
0.373405 | ... | ... | 80'5 | 0'0 | 80'5 | 5700 | 1'7 | -0'1 | 2'0 | 1'7 | 1'7 | 0.422662 |
0.376285 | ... | ... | 76'0 | 0'0 | 76'0 | 5750 | 2'3 | 0'0 | 2'3 | ... | ... | 0.425071 |
0.380903 | ... | ... | 71'4 | 0'0 | 71'4 | 5800 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | 0.418358 |
0.385935 | ... | ... | 67'1 | 0'0 | 67'1 | 5850 | 3'2 | -0'2 | 3'4 | 3'2 | 3'1 | 0.414281 |
0.390728 | ... | ... | 62'7 | 0'0 | 62'7 | 5900 | 4'2 | 0'0 | 4'2 | ... | ... | 0.424344 |
0.394958 | ... | ... | 58'6 | 0'0 | 58'6 | 5950 | 5'1 | 0'0 | 5'1 | 5'1 | 5'1 | 0.425408 |
0.323446 | 52'3 | 52'3 | 54'6 | -2'3 | 52'3 | 6000 | 5'4 | -0'5 | 6'1 | 6'5 | 5'4 | 0.409189 |
0.401241 | ... | ... | 50'7 | 0'0 | 50'7 | 6050 | 7'2 | 0'0 | 7'2 | 7'2 | 7'1 | 0.427195 |
0.46991 | 50'0 | 50'0 | 47'2 | 2'6 | 50'0 | 6100 | 8'3 | -0'2 | 8'5 | 8'3 | 8'1 | 0.424652 |
0.412773 | ... | ... | 43'7 | 0'0 | 43'7 | 6150 | 9'3 | -0'6 | 10'1 | 10'0 | 8'7 | 0.416437 |
0.446594 | 42'0 | 42'0 | 40'4 | 1'4 | 42'0 | 6200 | 10'0 | -1'7 | 11'7 | 12'2 | 10'0 | 0.39788 |
0.419416 | ... | ... | 37'3 | 0'0 | 37'3 | 6250 | 12'7 | -0'7 | 13'6 | 12'7 | 12'7 | 0.423206 |
0.424854 | ... | ... | 34'4 | 0'0 | 34'4 | 6300 | 15'2 | -0'4 | 15'6 | 16'5 | 14'3 | 0.433548 |
0.412793 | 30'7 | 30'7 | 31'5 | -0'6 | 30'7 | 6350 | 17'5 | -0'3 | 18'0 | 17'5 | 17'5 | 0.440195 |
0.448579 | 30'0 | 30'0 | 29'0 | 1'0 | 30'0 | 6400 | 20'0 | -0'2 | 20'2 | 21'3 | 19'6 | 0.443565 |
0.430574 | ... | ... | 26'3 | 0'0 | 26'3 | 6450 | 22'5 | 0'0 | 22'5 | ... | ... | 0.448424 |
0.454803 | 25'2 | 25'2 | 24'0 | 1'2 | 25'2 | 6500 | 25'2 | 0'0 | 25'2 | ... | ... | 0.450329 |
0.422272 | 21'1 | 21'1 | 22'0 | -0'7 | 21'1 | 6550 | 28'1 | 0'0 | 28'1 | ... | ... | 0.453885 |
0.440708 | ... | ... | 20'0 | 0'0 | 20'0 | 6600 | 31'2 | 0'0 | 31'2 | ... | ... | 0.459196 |
0.445239 | ... | ... | 18'2 | 0'0 | 18'2 | 6650 | 34'4 | 0'0 | 34'4 | ... | ... | 0.46416 |
0.479547 | 18'2 | 17'7 | 16'5 | 1'5 | 18'2 | 6700 | 37'2 | -0'5 | 37'7 | 37'2 | 37'2 | 0.457339 |
0.432056 | 14'0 | 14'0 | 15'1 | -1'1 | 14'0 | 6750 | 41'2 | 0'0 | 41'2 | ... | ... | 0.471245 |
0.442845 | 13'0 | 13'0 | 13'6 | -0'6 | 13'0 | 6800 | 44'7 | 0'0 | 44'7 | ... | ... | 0.475963 |
0.459174 | ... | ... | 12'3 | 0'0 | 12'3 | 6850 | 48'5 | 0'0 | 48'5 | ... | ... | 0.480923 |
0.486844 | 12'3 | 12'3 | 11'2 | 1'1 | 12'3 | 6900 | 52'3 | 0'0 | 52'3 | ... | ... | 0.483743 |
0.443861 | 9'4 | 9'1 | 10'1 | -1'0 | 9'1 | 6950 | 56'2 | 0'0 | 56'2 | ... | ... | 0.487016 |
0.448503 | 9'5 | 8'2 | 9'1 | -0'7 | 8'2 | 7000 | 60'2 | 0'0 | 60'2 | ... | ... | 0.49095 |
0.47215 | ... | ... | 8'2 | 0'0 | 8'2 | 7050 | 64'3 | 0'0 | 64'3 | ... | ... | 0.495783 |
0.4768 | ... | ... | 7'4 | 0'0 | 7'4 | 7100 | 68'5 | 0'0 | 68'5 | ... | ... | 0.501793 |
0.498953 | 7'4 | 7'4 | 6'6 | 0'6 | 7'4 | 7150 | 72'7 | 0'0 | 72'7 | ... | ... | 0.50616 |
0.466307 | 6'4 | 5'4 | 6'1 | -0'5 | 5'4 | 7200 | 77'2 | 0'0 | 77'2 | ... | ... | 0.512091 |
0.486444 | ... | ... | 5'4 | 0'0 | 5'4 | 7250 | 82'1 | 0'4 | 81'5 | 82'1 | 82'1 | 0.530127 |
0.502439 | 5'3 | 5'3 | 5'0 | 0'3 | 5'3 | 7300 | 86'1 | 0'0 | 86'1 | ... | ... | 0.522985 |
0.493944 | ... | ... | 4'4 | 0'0 | 4'4 | 7350 | 90'5 | 0'0 | 90'5 | ... | ... | 0.52814 |
0.495173 | 4'0 | 4'0 | 4'1 | -0'1 | 4'0 | 7400 | 95'1 | 0'0 | 95'1 | ... | ... | 0.531915 |
0.503843 | ... | ... | 3'6 | 0'0 | 3'6 | 7450 | 99'6 | 0'0 | 99'6 | ... | ... | 0.538423 |
0.506705 | 3'3 | 3'3 | 3'3 | 0'0 | 3'3 | 7500 | 104'4 | 0'0 | 104'4 | ... | ... | 0.548195 |
0.513249 | ... | ... | 3'1 | 0'0 | 3'1 | 7550 | 109'1 | 0'0 | 109'1 | ... | ... | 0.552643 |
0.518765 | ... | ... | 2'7 | 0'0 | 2'7 | 7600 | 113'7 | 0'0 | 113'7 | ... | ... | 0.560689 |
0.523182 | ... | ... | 2'5 | 0'0 | 2'5 | 7650 | 118'5 | 0'0 | 118'5 | ... | ... | 0.567931 |
0.526401 | ... | ... | 2'3 | 0'0 | 2'3 | 7700 | 123'3 | 0'0 | 123'3 | ... | ... | 0.574339 |
0.53498 | ... | ... | 2'2 | 0'0 | 2'2 | 7750 | 128'2 | 0'0 | 128'2 | ... | ... | 0.58536 |
0.535932 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 133'0 | 0'0 | 133'0 | ... | ... | 0.590263 |
0 | ... | ... | ... | ... | ... | 7850 | ... | ... | ... | ... | ... | 0 |
0.549193 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 142'6 | 0'0 | 142'6 | ... | ... | 0.609696 |
0 | ... | ... | ... | ... | ... | 7950 | ... | ... | ... | ... | ... | 0 |
0.550364 | 1'3 | 1'3 | 1'4 | -0'1 | 1'3 | 8000 | 152'4 | 0'0 | 152'4 | ... | ... | 0.627303 |
0 | ... | ... | ... | ... | ... | 8050 | ... | ... | ... | ... | ... | 0 |
0.566388 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 162'2 | 0'0 | 162'2 | ... | ... | 0.643039 |
0.569044 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 8200 | 172'1 | 0'0 | 172'1 | ... | ... | 0.664397 |
0.593006 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 8300 | 182'0 | 0'0 | 182'0 | ... | ... | 0.684728 |
0.603258 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 191'7 | 0'0 | 191'7 | ... | ... | 0.704052 |
0.611096 | ... | ... | 0'6 | 0'0 | 0'6 | 8500 | 201'6 | 0'0 | 201'6 | ... | ... | 0.72238 |
0.61604 | ... | ... | 0'5 | 0'0 | 0'5 | 8600 | 211'5 | 0'0 | 211'5 | ... | ... | 0.739717 |
0.637159 | ... | ... | 0'5 | 0'0 | 0'5 | 8700 | 221'5 | 0'0 | 221'5 | ... | ... | 0.765497 |
0.637609 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 231'4 | 0'0 | 231'4 | ... | ... | 0.78135 |
0.657563 | ... | ... | 0'4 | 0'0 | 0'4 | 8900 | 241'4 | 0'0 | 241'4 | ... | ... | 0.806287 |
0.652032 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 251'3 | 0'0 | 251'3 | ... | ... | 0.820724 |
0.670825 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 261'3 | 0'0 | 261'3 | ... | ... | 0.844898 |
0.656113 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 271'2 | 0'0 | 271'2 | ... | ... | 0.85797 |
0.673672 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 281'2 | 0'0 | 281'2 | ... | ... | 0.88145 |
0 | ... | ... | ... | ... | ... | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.