Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
1.907297 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.51683 |
1.826333 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.456694 |
1.748331 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.398666 |
1.673084 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.342594 |
1.600399 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.288322 |
1.530109 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.235744 |
1.46206 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.18475 |
1.396113 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.135235 |
1.332141 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.08709 |
1.270028 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.040248 |
1.209669 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.994633 |
1.150967 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.950159 |
1.093829 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.906761 |
1.038175 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.864385 |
1.01088 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.843562 |
0.983928 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.822966 |
0.957311 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.802592 |
0.931019 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.782439 |
0.905046 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.7625 |
0.879383 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.742769 |
0.854023 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.72324 |
0.828959 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.703902 |
0.804183 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.684753 |
0.779691 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.665788 |
0.755474 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.647003 |
0.731527 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.628392 |
0.707843 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.609947 |
0.684416 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.591657 |
0.661242 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.573525 |
0.638314 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.555547 |
0.615627 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.53772 |
0.593175 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.566022 |
0.597033 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.547191 |
0.574826 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.485061 |
0.552838 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.509937 |
0.531064 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.491505 |
0.5095 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.473189 |
0.488141 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.454988 |
0.487107 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.462855 |
0.482792 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.464156 |
0.476065 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.461381 |
0.467456 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.45574 |
0.457314 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | 0.447927 |
0.44588 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 0'7 | -0'1 | 1'0 | 1'1 | 0'7 | 0.427299 |
0.442389 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | 0.43676 |
0.436126 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.431899 |
0.434564 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 1'7 | 0'0 | 1'7 | ... | ... | 0.431537 |
0.429752 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'2 | 0'0 | 2'2 | ... | ... | 0.42763 |
0.42775 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'6 | 0'0 | 2'6 | ... | ... | 0.426373 |
0.427354 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'3 | 0'0 | 3'3 | ... | ... | 0.426574 |
0.423465 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'0 | 0'0 | 4'0 | ... | ... | 0.423159 |
0.420629 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 4'6 | 0'0 | 4'6 | ... | ... | 0.420713 |
0.421868 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 5'3 | -0'2 | 5'5 | 5'3 | 5'3 | 0.411505 |
0.419388 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 6'6 | 0'0 | 6'6 | ... | ... | 0.420068 |
0.419863 | ... | ... | 45'5 | 0'0 | 45'5 | 6050 | 8'0 | 0'0 | 8'0 | ... | ... | 0.420777 |
0.422519 | ... | ... | 42'1 | 0'0 | 42'1 | 6100 | 9'4 | 0'0 | 9'4 | ... | ... | 0.42364 |
0.426847 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 11'1 | 0'0 | 11'1 | 11'1 | 11'1 | 0.425458 |
0.427388 | ... | ... | 35'5 | 0'0 | 35'5 | 6200 | 13'0 | 0'0 | 13'0 | ... | ... | 0.428878 |
0.432002 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 15'0 | 0'0 | 15'0 | ... | ... | 0.431184 |
0.433046 | ... | ... | 29'7 | 0'0 | 29'7 | 6300 | 17'2 | 0'0 | 17'2 | ... | ... | 0.434892 |
0.437903 | ... | ... | 27'3 | 0'0 | 27'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | 0.437562 |
0.472235 | 26'5 | 26'5 | 24'7 | 1'6 | 26'5 | 6400 | 20'7 | -1'2 | 22'1 | 20'7 | 20'7 | 0.415864 |
0.444765 | ... | ... | 22'6 | 0'0 | 22'6 | 6450 | 24'7 | 0'0 | 24'7 | ... | ... | 0.442528 |
0.444671 | 22'4 | 20'4 | 20'5 | -0'1 | 20'4 | 6500 | 27'7 | 0'0 | 27'7 | ... | ... | 0.447325 |
0.458042 | 19'1 | 19'1 | 18'6 | 0'3 | 19'1 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | 0.451497 |
0.449617 | 17'5 | 16'6 | 17'0 | -0'2 | 16'6 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | 0.45518 |
0.457498 | ... | ... | 15'3 | 0'0 | 15'3 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | 0.458508 |
0.487832 | 15'6 | 15'2 | 13'7 | 1'3 | 15'2 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | 0.461622 |
0.457935 | 12'2 | 12'2 | 12'4 | -0'2 | 12'2 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | 0.464671 |
0.468652 | ... | ... | 11'3 | 0'0 | 11'3 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | 0.467824 |
0.471876 | ... | ... | 10'2 | 0'0 | 10'2 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | 0.471273 |
0.472694 | ... | ... | 9'1 | 0'0 | 9'1 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | 0.475246 |
0.477055 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | 0.47696 |
0.476048 | 7'2 | 7'2 | 7'3 | -0'1 | 7'2 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | 0.479469 |
0.479172 | 6'4 | 6'4 | 6'5 | -0'1 | 6'4 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | 0.483097 |
0.48376 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | 0.48465 |
0.486451 | ... | ... | 5'2 | 0'0 | 5'2 | 7150 | 77'3 | 0'0 | 77'3 | ... | ... | 0.487751 |
0.491148 | ... | ... | 4'6 | 0'0 | 4'6 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | 0.492901 |
0.494111 | ... | ... | 4'2 | 0'0 | 4'2 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | 0.49638 |
0.49979 | ... | ... | 3'7 | 0'0 | 3'7 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | 0.498031 |
0.518385 | 3'7 | 3'7 | 3'4 | 0'3 | 3'7 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | 0.502589 |
0.506632 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | 0.510831 |
0.52937 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | 0.51253 |
0.518428 | ... | ... | 2'5 | 0'0 | 2'5 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | 0.524243 |
0.528778 | ... | ... | 2'4 | 0'0 | 2'4 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | 0.529286 |
0.531939 | ... | ... | 2'2 | 0'0 | 2'2 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | 0.5331 |
0.533633 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | 0.542596 |
0.541391 | 1'7 | 1'6 | 1'7 | 0'0 | 1'7 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | 0.544112 |
0.540226 | ... | ... | 1'5 | 0'0 | 1'5 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | 0.552024 |
0.545977 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | 0.550771 |
0.550838 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | 0.556808 |
0.554724 | ... | ... | 1'2 | 0'0 | 1'2 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | 0.562035 |
0.557525 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | 0.566384 |
0.570704 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | 0.58069 |
0.571951 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | 0.583848 |
0.584673 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | 0.59782 |
0.596428 | ... | ... | 0'7 | 0'0 | 0'7 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | 0.613364 |
0.605664 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | 0.627226 |
0.628993 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | 0.653719 |
0.634361 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | 0.665279 |
0.635929 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | 0.674878 |
0.63226 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | 0.682233 |
0.620344 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | 0.707201 |
0.639527 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | 0.71167 |
0.658404 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 257'2 | 0'0 | 257'2 | ... | ... | 0.736149 |
0.676994 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 267'2 | 0'0 | 267'2 | ... | ... | 0.760361 |
0.695308 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 0'0 | 277'2 | ... | ... | 0.784315 |
0.713357 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 0'0 | 287'2 | ... | ... | 0.808014 |
0.731142 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 297'2 | 0'0 | 297'2 | ... | ... | 0.831465 |
0.694436 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 307'2 | 0'0 | 307'2 | ... | ... | 0.854673 |
0.710748 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 317'2 | 0'0 | 317'2 | ... | ... | 0.877643 |
0.726843 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 327'2 | 0'0 | 327'2 | ... | ... | 0.90038 |
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.