Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 209 | 0 | 209 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 207 | 0 | 207 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 205 | 0 | 205 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 203 | 0 | 203 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 201 | 0 | 201 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 199 | 0 | 199 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 197 | 0 | 197 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 195 | 0 | 195 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 193 | 0 | 193 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 191 | 0 | 191 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 189 | 0 | 189 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 187 | 0 | 187 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 185 | 0 | 185 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 183 | 0 | 183 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 181 | 0 | 181 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 179 | 0 | 179 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177 | 0 | 177 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175 | 0 | 175 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173 | 0 | 173 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171 | 0 | 171 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169 | 0 | 169 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167 | 0 | 167 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165 | 0 | 165 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163 | 0 | 163 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161 | 0 | 161 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159 | 0 | 159 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157 | 0 | 157 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155 | 0 | 155 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153 | 0 | 153 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151 | 0 | 151 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149 | 0 | 149 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147 | 0 | 147 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145 | 0 | 145 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143 | 0 | 143 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141 | 0 | 141 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139 | 0 | 139 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137 | 0 | 137 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135 | 0 | 135 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133 | 0 | 133 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131 | 0 | 131 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129 | 0 | 129 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127 | 0 | 127 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125 | 0 | 125 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123 | 0 | 123 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121 | 0 | 121 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119 | 0 | 119 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117 | 0 | 117 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115 | 0 | 115 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113 | 0 | 113 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111 | 0 | 111 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109 | 0 | 109 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107 | 0 | 107 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105 | 0 | 105 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103 | 0 | 103 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101 | 0 | 101 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99 | 0 | 99 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97 | 0 | 97 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95 | 0 | 95 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 93 | 0 | 93 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 91 | 0 | 91 | 192000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 89 | 0 | 89 | 194000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 87 | 0 | 87 | 196000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 85 | 0 | 85 | 198000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 83 | 0 | 83 | 200000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 81 | 0 | 81 | 202000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 79 | 0 | 79 | 204000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 77 | 0 | 77 | 206000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 75 | 0 | 75 | 208000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 73 | 0 | 73 | 210000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 71 | 0 | 71 | 212000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 69 | 0 | 69 | 214000 | 0.250 | 0 | 0.250 | ... | ... | 0 |
0 | ... | ... | 67 | 0 | 67 | 216000 | 0.300 | 0 | 0.300 | ... | ... | 0 |
0 | ... | ... | 65 | 0 | 65 | 218000 | 0.350 | 0 | 0.350 | ... | ... | 0 |
0 | ... | ... | 63 | 0 | 63 | 220000 | 0.425 | 0 | 0.425 | ... | ... | 0 |
0 | ... | ... | 61 | 0 | 61 | 222000 | 0.500 | 0 | 0.500 | ... | ... | 0 |
0 | ... | ... | 59 | 0 | 59 | 224000 | 0.575 | 0 | 0.575 | ... | ... | 0 |
0 | ... | ... | 57.025 | 0 | 57.025 | 226000 | 0.675 | -0.025 | 0.700 | ... | ... | 0 |
0 | ... | ... | 55.100 | 0 | 55.100 | 228000 | 0.800 | 0 | 0.800 | ... | ... | 0 |
0 | ... | ... | 53.175 | 0 | 53.175 | 230000 | 0.925 | -0.025 | 0.950 | ... | ... | 0 |
0 | ... | ... | 51.300 | 0 | 51.300 | 232000 | 1.075 | -0.025 | 1.100 | ... | ... | 0 |
0 | ... | ... | 49.450 | 0 | 49.450 | 234000 | 1.250 | 0 | 1.250 | ... | ... | 0 |
0 | ... | ... | 47.625 | -0.025 | 47.600 | 236000 | 1.425 | -0.025 | 1.450 | ... | ... | 0 |
0 | ... | ... | 45.825 | 0 | 45.825 | 238000 | 1.650 | 0 | 1.650 | ... | ... | 0 |
0 | ... | ... | 44.050 | 0 | 44.050 | 240000 | 1.875 | -0.025 | 1.900 | ... | ... | 0 |
0 | ... | ... | 42.325 | -0.025 | 42.300 | 242000 | 2.125 | -0.025 | 2.150 | ... | ... | 0 |
0 | ... | ... | 40.600 | 0 | 40.600 | 244000 | 2.425 | 0 | 2.425 | ... | ... | 0 |
0 | ... | ... | 38.950 | -0.025 | 38.925 | 246000 | 2.725 | -0.025 | 2.750 | ... | ... | 0 |
0 | ... | ... | 37.300 | 0 | 37.300 | 248000 | 3.075 | 0 | 3.075 | ... | ... | 0 |
0 | ... | ... | 35.700 | 0 | 35.700 | 250000 | 3.450 | 0 | 3.450 | ... | ... | 0 |
0 | ... | ... | 34.125 | 0 | 34.125 | 252000 | 3.850 | 0 | 3.850 | ... | ... | 0 |
0 | ... | ... | 32.600 | 0 | 32.600 | 254000 | 4.275 | -0.025 | 4.300 | ... | ... | 0 |
0 | ... | ... | 31.100 | 0 | 31.100 | 256000 | 4.750 | -0.025 | 4.775 | ... | ... | 0 |
0 | ... | ... | 29.650 | 0 | 29.650 | 258000 | 5.250 | -0.025 | 5.275 | ... | ... | 0 |
0 | ... | ... | 28.250 | -0.025 | 28.225 | 260000 | 5.800 | -0.025 | 5.825 | ... | ... | 0 |
0 | ... | ... | 26.875 | -0.025 | 26.850 | 262000 | 6.375 | -0.025 | 6.400 | ... | ... | 0 |
0 | ... | ... | 25.525 | -0.025 | 25.500 | 264000 | 7 | -0.025 | 7.025 | ... | ... | 0 |
0 | ... | ... | 24.225 | 0 | 24.225 | 266000 | 7.650 | -0.025 | 7.675 | ... | ... | 0 |
0 | ... | ... | 22.975 | -0.025 | 22.950 | 268000 | 8.350 | -0.025 | 8.375 | ... | ... | 0 |
0 | ... | ... | 21.775 | -0.025 | 21.750 | 270000 | 9.075 | -0.025 | 9.100 | ... | ... | 0 |
0 | ... | ... | 20.600 | -0.025 | 20.575 | 272000 | 9.875 | -0.025 | 9.900 | ... | ... | 0 |
0 | ... | ... | 19.475 | -0.025 | 19.450 | 274000 | 10.675 | -0.025 | 10.700 | ... | ... | 0 |
0 | ... | ... | 18.375 | -0.025 | 18.350 | 276000 | 11.550 | -0.025 | 11.575 | ... | ... | 0 |
0 | ... | ... | 17.350 | -0.025 | 17.325 | 278000 | 12.450 | -0.025 | 12.475 | ... | ... | 0 |
0 | ... | ... | 16.325 | 0 | 16.325 | 280000 | 13.400 | -0.025 | 13.425 | ... | ... | 0 |
0 | ... | ... | 15.375 | -0.025 | 15.350 | 282000 | 14.375 | -0.025 | 14.400 | ... | ... | 0 |
0 | ... | ... | 14.450 | -0.025 | 14.425 | 284000 | 15.400 | -0.025 | 15.425 | ... | ... | 0 |
0 | ... | ... | 13.575 | -0.025 | 13.550 | 286000 | 16.475 | -0.025 | 16.500 | ... | ... | 0 |
0 | ... | ... | 12.725 | -0.025 | 12.700 | 288000 | 17.575 | -0.025 | 17.600 | ... | ... | 0 |
0 | ... | ... | 11.925 | -0.025 | 11.900 | 290000 | 18.725 | -0.025 | 18.750 | ... | ... | 0 |
0 | ... | ... | 11.175 | -0.025 | 11.150 | 292000 | 19.900 | -0.025 | 19.925 | ... | ... | 0 |
0 | ... | ... | 10.450 | -0.025 | 10.425 | 294000 | 21.125 | -0.025 | 21.150 | ... | ... | 0 |
0 | ... | ... | 9.750 | -0.025 | 9.725 | 296000 | 22.400 | -0.025 | 22.425 | ... | ... | 0 |
0 | ... | ... | 9.100 | -0.025 | 9.075 | 298000 | 23.700 | 0 | 23.700 | ... | ... | 0 |
0 | ... | ... | 8.475 | -0.025 | 8.450 | 300000 | 25.025 | -0.025 | 25.050 | ... | ... | 0 |
0 | ... | ... | 7.900 | -0.025 | 7.875 | 302000 | 26.400 | 0 | 26.400 | ... | ... | 0 |
0 | ... | ... | 7.350 | -0.025 | 7.325 | 304000 | 27.800 | -0.025 | 27.825 | ... | ... | 0 |
0 | ... | ... | 6.825 | -0.025 | 6.800 | 306000 | 29.225 | -0.025 | 29.250 | ... | ... | 0 |
0 | ... | ... | 6.325 | 0 | 6.325 | 308000 | 30.700 | -0.025 | 30.725 | ... | ... | 0 |
0 | ... | ... | 5.875 | -0.025 | 5.850 | 310000 | 32.200 | 0 | 32.200 | ... | ... | 0 |
0 | ... | ... | 5.450 | -0.025 | 5.425 | 312000 | 33.725 | 0 | 33.725 | ... | ... | 0 |
0 | ... | ... | 5.025 | 0 | 5.025 | 314000 | 35.275 | -0.025 | 35.300 | ... | ... | 0 |
0 | ... | ... | 4.650 | -0.025 | 4.625 | 316000 | 36.850 | -0.025 | 36.875 | ... | ... | 0 |
0 | ... | ... | 4.300 | -0.025 | 4.275 | 318000 | 38.475 | 0 | 38.475 | ... | ... | 0 |
0 | ... | ... | 3.975 | -0.025 | 3.950 | 320000 | 40.100 | -0.025 | 40.125 | ... | ... | 0 |
0 | ... | ... | 3.650 | 0 | 3.650 | 322000 | 41.775 | 0 | 41.775 | ... | ... | 0 |
0 | ... | ... | 3.375 | -0.025 | 3.350 | 324000 | 43.450 | -0.025 | 43.475 | ... | ... | 0 |
0 | ... | ... | 3.100 | -0.025 | 3.075 | 326000 | 45.150 | -0.025 | 45.175 | ... | ... | 0 |
0 | ... | ... | 2.850 | -0.025 | 2.825 | 328000 | 46.900 | 0 | 46.900 | ... | ... | 0 |
0 | ... | ... | 2.625 | -0.025 | 2.600 | 330000 | 48.650 | 0 | 48.650 | ... | ... | 0 |
0 | ... | ... | 2.400 | -0.025 | 2.375 | 332000 | 50.400 | -0.025 | 50.425 | ... | ... | 0 |
0 | ... | ... | 2.200 | -0.025 | 2.175 | 334000 | 52.200 | 0 | 52.200 | ... | ... | 0 |
0 | ... | ... | 2.025 | -0.025 | 2 | 336000 | 54 | -0.025 | 54.025 | ... | ... | 0 |
0 | ... | ... | 1.850 | -0.025 | 1.825 | 338000 | 55.850 | 0 | 55.850 | ... | ... | 0 |
0 | ... | ... | 1.675 | 0 | 1.675 | 340000 | 57.675 | -0.025 | 57.700 | ... | ... | 0 |
0 | ... | ... | 1.550 | -0.025 | 1.525 | 342000 | 59.550 | 0 | 59.550 | ... | ... | 0 |
0 | ... | ... | 1.400 | 0 | 1.400 | 344000 | 61.425 | 0 | 61.425 | ... | ... | 0 |
0 | ... | ... | 1.275 | 0 | 1.275 | 346000 | 63.325 | 0 | 63.325 | ... | ... | 0 |
0 | ... | ... | 1.175 | -0.025 | 1.150 | 348000 | 65.225 | 0 | 65.225 | ... | ... | 0 |
0 | ... | ... | 1.050 | 0 | 1.050 | 350000 | 67.150 | 0 | 67.150 | ... | ... | 0 |
0 | ... | ... | 0.975 | -0.025 | 0.950 | 352000 | 69.100 | 0 | 69.100 | ... | ... | 0 |
0 | ... | ... | 0.875 | 0 | 0.875 | 354000 | 71.050 | 0 | 71.050 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0 | 0.800 | 356000 | 73.025 | 0 | 73.025 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0 | 0.725 | 358000 | 75 | 0 | 75 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0 | 0.650 | 360000 | 77 | 0 | 77 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0 | 0.600 | 362000 | 79 | 0 | 79 | ... | ... | 0 |
0 | ... | ... | 0.550 | -0.025 | 0.525 | 364000 | 81 | 0 | 81 | ... | ... | 0 |
0 | ... | ... | 0.500 | -0.025 | 0.475 | 366000 | 83 | 0 | 83 | ... | ... | 0 |
0 | ... | ... | 0.450 | -0.025 | 0.425 | 368000 | 85 | 0 | 85 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0 | 0.400 | 370000 | 87 | 0 | 87 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0 | 0.350 | 372000 | 89 | 0 | 89 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0 | 0.325 | 374000 | 91 | 0 | 91 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0 | 0.300 | 376000 | 93 | 0 | 93 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.025 | 0.250 | 378000 | 95 | 0 | 95 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.025 | 0.225 | 380000 | 97 | 0 | 97 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.025 | 0.200 | 382000 | 99 | 0 | 99 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0 | 0.200 | 384000 | 101 | 0 | 101 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 386000 | 103 | 0 | 103 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 388000 | 105 | 0 | 105 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 390000 | 107 | 0 | 107 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 392000 | 109 | 0 | 109 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 394000 | 111 | 0 | 111 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 396000 | 113 | 0 | 113 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 398000 | 115 | 0 | 115 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 400000 | 117 | 0 | 117 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 402000 | 119 | 0 | 119 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 404000 | 121 | 0 | 121 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 406000 | 123 | 0 | 123 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 408000 | 125 | 0 | 125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 410000 | 127 | 0 | 127 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 412000 | 129 | 0 | 129 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 414000 | 131 | 0 | 131 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 416000 | 133 | 0 | 133 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 418000 | 135 | 0 | 135 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 420000 | 137 | 0 | 137 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 422000 | 139 | 0 | 139 | ... | ... | 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.