Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
2.990863 | ... | ... | 393'2 | -12'0 | 381'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.748208 |
2.866143 | ... | ... | 383'2 | -12'0 | 371'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.640774 |
2.74595 | ... | ... | 373'2 | -12'0 | 361'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 2.537111 |
2.62996 | ... | ... | 363'2 | -12'0 | 351'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.436948 |
2.517888 | ... | ... | 353'2 | -12'0 | 341'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 2.340033 |
2.409476 | ... | ... | 343'2 | -12'0 | 331'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.246124 |
2.304491 | ... | ... | 333'2 | -12'0 | 321'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.155051 |
2.202722 | ... | ... | 323'2 | -12'0 | 311'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.066631 |
2.103967 | ... | ... | 313'2 | -12'0 | 301'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.980682 |
2.008067 | ... | ... | 303'2 | -12'0 | 291'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.897045 |
1.914856 | ... | ... | 293'2 | -12'0 | 281'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.815603 |
1.824186 | ... | ... | 283'2 | -12'0 | 271'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.736224 |
1.73592 | ... | ... | 273'2 | -12'0 | 261'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.658767 |
1.649934 | ... | ... | 263'2 | -12'0 | 251'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.583135 |
1.607759 | ... | ... | 258'2 | -12'0 | 246'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.545974 |
1.566111 | ... | ... | 253'2 | -12'0 | 241'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.509233 |
1.524977 | ... | ... | 248'2 | -12'0 | 236'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.472898 |
1.484344 | ... | ... | 243'2 | -12'0 | 231'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.436942 |
1.4442 | ... | ... | 238'2 | -12'0 | 226'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.401369 |
1.404534 | ... | ... | 233'2 | -12'0 | 221'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.366171 |
1.365333 | ... | ... | 228'2 | -12'0 | 216'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.331335 |
1.326588 | ... | ... | 223'2 | -12'0 | 211'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.296853 |
1.288287 | ... | ... | 218'2 | -12'0 | 206'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.262712 |
1.250421 | ... | ... | 213'2 | -12'0 | 201'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.228891 |
1.212978 | ... | ... | 208'2 | -12'0 | 196'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.195396 |
1.17595 | ... | ... | 203'2 | -12'0 | 191'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.162215 |
1.139328 | ... | ... | 198'2 | -12'0 | 186'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.129339 |
1.103103 | ... | ... | 193'2 | -12'0 | 181'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.096758 |
1.067266 | ... | ... | 188'2 | -12'0 | 176'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.064454 |
1.031809 | ... | ... | 183'2 | -12'0 | 171'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.032418 |
0.996723 | ... | ... | 178'2 | -12'0 | 166'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 1.00065 |
0.962002 | ... | ... | 173'2 | -12'0 | 161'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.969144 |
0.927637 | ... | ... | 168'2 | -12'0 | 156'2 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.937898 |
0.893621 | ... | ... | 163'2 | -12'0 | 151'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.906884 |
0.859947 | ... | ... | 158'2 | -12'0 | 146'2 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.876098 |
0.826608 | ... | ... | 153'2 | -12'0 | 141'2 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.845539 |
0.793597 | ... | ... | 148'2 | -12'0 | 136'2 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.815198 |
0.760909 | ... | ... | 143'2 | -12'0 | 131'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.785058 |
0.728536 | ... | ... | 138'2 | -12'0 | 126'2 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.755113 |
0.77556 | ... | ... | 133'2 | -11'7 | 121'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.725364 |
0.742633 | ... | ... | 128'2 | -11'7 | 116'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.695799 |
0.709968 | 117'0 | 117'0 | 123'2 | -11'7 | 111'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.666392 |
0.677556 | ... | ... | 118'2 | -11'7 | 106'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.637141 |
0.645394 | ... | ... | 113'2 | -11'7 | 101'3 | 5500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.608056 |
0.613476 | ... | ... | 108'3 | -12'0 | 96'3 | 5550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.579106 |
0.625271 | ... | ... | 103'3 | -11'7 | 91'4 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.603998 |
0.592441 | ... | ... | 98'3 | -11'7 | 86'4 | 5650 | 0'2 | 0'0 | 0'2 | ... | ... | 0.573073 |
0.559782 | ... | ... | 93'4 | -12'0 | 81'4 | 5700 | 0'3 | 0'1 | 0'2 | ... | ... | 0.577051 |
0.557283 | ... | ... | 88'5 | -12'0 | 76'5 | 5750 | 0'3 | 0'0 | 0'3 | ... | ... | 0.544771 |
0.547776 | ... | ... | 83'5 | -11'7 | 71'6 | 5800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.538266 |
0.53343 | ... | ... | 78'6 | -11'7 | 66'7 | 5850 | 0'5 | 0'0 | 0'5 | 0'6 | 0'6 | 0.525961 |
0.515398 | ... | ... | 73'7 | -11'7 | 62'0 | 5900 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | 0.525762 |
0.508442 | ... | ... | 69'1 | -11'7 | 57'2 | 5950 | 1'1 | 0'2 | 0'7 | 1'1 | 0'7 | 0.517435 |
0.506682 | ... | ... | 64'2 | -11'5 | 52'5 | 6000 | 1'3 | 0'2 | 1'1 | 1'4 | 0'5 | 0.503343 |
0.497049 | ... | ... | 59'5 | -11'5 | 48'0 | 6050 | 1'6 | 0'3 | 1'3 | 1'7 | 1'1 | 0.494481 |
0.489754 | ... | ... | 55'0 | -11'4 | 43'4 | 6100 | 2'3 | 0'5 | 1'6 | 2'4 | 1'3 | 0.495908 |
0.489858 | ... | ... | 50'3 | -11'1 | 39'2 | 6150 | 3'0 | 0'6 | 2'2 | 2'2 | 2'2 | 0.488387 |
0.487422 | 49'0 | 48'0 | 46'0 | -10'7 | 35'1 | 6200 | 4'0 | 1'1 | 2'7 | 4'1 | 2'3 | 0.492409 |
0.493181 | ... | ... | 41'7 | -10'4 | 31'3 | 6250 | 5'1 | 1'4 | 3'5 | 5'1 | 3'0 | 0.492354 |
0.49416 | 29'1 | 29'1 | 37'6 | -10'0 | 27'6 | 6300 | 6'4 | 1'7 | 4'5 | 6'6 | 3'0 | 0.493551 |
0.500099 | ... | ... | 34'0 | -9'4 | 24'4 | 6350 | 8'2 | 2'4 | 5'6 | 5'6 | 5'6 | 0.499667 |
0.505437 | ... | ... | 30'3 | -8'7 | 21'4 | 6400 | 10'2 | 3'1 | 7'1 | 10'4 | 4'4 | 0.505153 |
0.506013 | 24'2 | 24'2 | 27'0 | -8'3 | 18'5 | 6450 | 12'3 | 3'4 | 8'7 | 11'5 | 9'0 | 0.505861 |
0.514534 | 32'0 | 15'6 | 24'0 | -7'6 | 16'2 | 6500 | 15'0 | 4'2 | 10'6 | 15'5 | 10'0 | 0.514504 |
0.518654 | ... | ... | 21'1 | -7'1 | 14'0 | 6550 | 17'6 | 4'7 | 12'7 | 11'4 | 8'5 | 0.518744 |
0.522893 | 17'6 | 12'1 | 18'4 | -6'4 | 12'0 | 6600 | 20'6 | 5'4 | 15'2 | 20'0 | 10'7 | 0.523106 |
0.527714 | 15'5 | 10'6 | 16'1 | -5'7 | 10'2 | 6650 | 24'0 | 6'1 | 17'7 | 20'4 | 12'2 | 0.528058 |
0.533748 | 18'4 | 8'7 | 14'0 | -5'2 | 8'6 | 6700 | 27'3 | 6'5 | 20'6 | 22'3 | 22'3 | 0.529736 |
0.53712 | 17'3 | 7'0 | 12'1 | -4'6 | 7'3 | 6750 | 31'1 | 7'2 | 23'7 | 18'5 | 18'5 | 0.537775 |
0.543139 | 15'2 | 6'2 | 10'3 | -4'1 | 6'2 | 6800 | 34'7 | 7'6 | 27'1 | 34'5 | 28'2 | 0.538905 |
0.542236 | 8'6 | 5'3 | 9'0 | -3'7 | 5'1 | 6850 | 38'7 | 8'1 | 30'6 | ... | ... | 0.543315 |
0.551376 | 11'0 | 4'3 | 7'5 | -3'2 | 4'3 | 6900 | 43'0 | 8'5 | 34'3 | ... | ... | 0.546732 |
0.554699 | 9'3 | 4'1 | 6'4 | -2'7 | 3'5 | 6950 | 47'2 | 9'0 | 38'2 | ... | ... | 0.549769 |
0.558528 | 8'4 | 3'1 | 5'5 | -2'5 | 3'0 | 7000 | 51'6 | 9'4 | 42'2 | 51'0 | 51'0 | 0.560592 |
0.564027 | 7'4 | 2'4 | 4'6 | -2'2 | 2'4 | 7050 | 56'1 | 9'5 | 46'4 | ... | ... | 0.558386 |
0.563626 | 5'6 | 2'1 | 4'0 | -2'0 | 2'0 | 7100 | 60'6 | 10'0 | 50'6 | ... | ... | 0.566782 |
0.56638 | 5'4 | 1'6 | 3'3 | -1'6 | 1'5 | 7150 | 65'3 | 10'2 | 55'1 | ... | ... | 0.570279 |
0.574883 | 4'3 | 1'4 | 2'7 | -1'4 | 1'3 | 7200 | 70'1 | 10'4 | 59'5 | ... | ... | 0.579594 |
0.579003 | 3'7 | 1'2 | 2'3 | -1'2 | 1'1 | 7250 | 74'7 | 10'6 | 64'1 | ... | ... | 0.58478 |
0.593116 | 1'1 | 1'0 | 2'0 | -1'0 | 1'0 | 7300 | 79'5 | 10'7 | 68'6 | ... | ... | 0.584805 |
0.604794 | 2'4 | 0'7 | 1'6 | -0'7 | 0'7 | 7350 | 84'4 | 11'1 | 73'3 | ... | ... | 0.596038 |
0.593895 | 2'2 | 0'5 | 1'4 | -0'7 | 0'5 | 7400 | 89'3 | 11'2 | 78'1 | ... | ... | 0.604363 |
0.619249 | 1'6 | 1'6 | 1'2 | -0'5 | 0'5 | 7450 | 94'2 | 11'3 | 82'7 | ... | ... | 0.609161 |
0.620604 | 1'7 | 0'3 | 1'0 | -0'4 | 0'4 | 7500 | 99'1 | 11'3 | 87'6 | ... | ... | 0.60941 |
0.616192 | ... | ... | 0'7 | -0'4 | 0'3 | 7550 | 104'1 | 11'4 | 92'5 | ... | ... | 0.633933 |
0.639152 | 1'0 | 0'3 | 0'6 | -0'3 | 0'3 | 7600 | 109'0 | 11'4 | 97'4 | ... | ... | 0.626831 |
0.661827 | 1'0 | 0'2 | 0'5 | -0'2 | 0'3 | 7650 | 114'0 | 11'5 | 102'3 | ... | ... | 0.650227 |
0.645951 | ... | ... | 0'5 | -0'3 | 0'2 | 7700 | 119'0 | 11'6 | 107'2 | ... | ... | 0.6734 |
0.667169 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 7750 | 123'7 | 11'6 | 112'1 | ... | ... | 0.653825 |
0.688157 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 7800 | 128'7 | 11'6 | 117'1 | ... | ... | 0.675974 |
0.708927 | ... | ... | 0'3 | -0'1 | 0'2 | 7850 | 133'7 | 11'7 | 122'0 | ... | ... | 0.697954 |
0.669265 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 7900 | 138'7 | 11'7 | 127'0 | ... | ... | 0.71977 |
0.68829 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7950 | 143'6 | 11'7 | 131'7 | ... | ... | 0.674256 |
0.70713 | ... | ... | 0'2 | -0'1 | 0'1 | 8000 | 148'6 | 11'7 | 136'7 | ... | ... | 0.695462 |
0.725795 | ... | ... | 0'2 | -0'1 | 0'1 | 8050 | 153'6 | 11'7 | 141'7 | ... | ... | 0.716538 |
0.744293 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 158'6 | 11'7 | 146'7 | ... | ... | 0.737484 |
0.762608 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8150 | 163'6 | 12'0 | 151'6 | ... | ... | 0.758303 |
0.780751 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 168'6 | 12'0 | 156'6 | ... | ... | 0.778995 |
0.798731 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 173'6 | 12'0 | 161'6 | ... | ... | 0.799563 |
0.816553 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8300 | 178'6 | 12'0 | 166'6 | ... | ... | 0.820007 |
0.83422 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 183'6 | 12'0 | 171'6 | ... | ... | 0.84033 |
0.851734 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 188'6 | 12'0 | 176'6 | ... | ... | 0.860533 |
0.869094 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 193'6 | 12'0 | 181'6 | ... | ... | 0.880617 |
0.886308 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 198'6 | 12'0 | 186'6 | ... | ... | 0.900583 |
0.90338 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 203'6 | 12'0 | 191'6 | ... | ... | 0.920434 |
0.920312 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 208'6 | 12'0 | 196'6 | ... | ... | 0.940171 |
0.953768 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 218'6 | 12'0 | 206'6 | ... | ... | 0.979305 |
0.986666 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 228'6 | 12'0 | 216'6 | ... | ... | 1.017997 |
1.019071 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 238'6 | 12'0 | 226'6 | ... | ... | 1.056257 |
1.05099 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 9000 | 248'6 | 12'0 | 236'6 | ... | ... | 1.094095 |
1.082426 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 258'6 | 12'0 | 246'6 | ... | ... | 1.13152 |
1.113384 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 268'6 | 12'0 | 256'6 | ... | ... | 1.168541 |
1.1439 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 278'6 | 12'0 | 266'6 | ... | ... | 1.205168 |
1.173992 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 288'6 | 12'0 | 276'6 | ... | ... | 1.241408 |
1.203678 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 298'6 | 12'0 | 286'6 | ... | ... | 1.277269 |
1.232936 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 308'6 | 12'0 | 296'6 | ... | ... | 1.31276 |
1.261802 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 318'6 | 12'0 | 306'6 | ... | ... | 1.347889 |
1.290289 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 328'6 | 12'0 | 316'6 | ... | ... | 1.382664 |
1.318407 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 338'6 | 12'0 | 326'6 | ... | ... | 1.417091 |
1.346163 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 348'6 | 12'0 | 336'6 | ... | ... | 1.451178 |
1.373548 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 358'6 | 12'0 | 346'6 | ... | ... | 1.484931 |
1.400602 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 368'6 | 12'0 | 356'6 | ... | ... | 1.518358 |
1.427328 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 378'6 | 12'0 | 366'6 | ... | ... | 1.551464 |
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.