Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 180 | 0 | 180 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 178 | 0 | 178 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 176 | 0 | 176 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 174 | 0 | 174 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 172 | 0 | 172 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 170 | 0 | 170 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 168 | 0 | 168 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 166 | 0 | 166 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 164 | 0 | 164 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 162 | 0 | 162 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 160 | 0 | 160 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 158 | 0 | 158 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 156 | 0 | 156 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 154 | 0 | 154 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 152 | 0 | 152 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 150 | 0 | 150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 148 | 0 | 148 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 146 | 0 | 146 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144 | 0 | 144 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142 | 0 | 142 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140 | 0 | 140 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138 | 0 | 138 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136 | 0 | 136 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134 | 0 | 134 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132 | 0 | 132 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130 | 0 | 130 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128 | 0 | 128 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126 | 0 | 126 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 124 | 0 | 124 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122 | 0 | 122 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120 | 0 | 120 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118 | 0 | 118 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116 | 0 | 116 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114 | 0 | 114 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112 | 0 | 112 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110 | 0 | 110 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108 | 0 | 108 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106 | 0 | 106 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104 | 0 | 104 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102 | 0 | 102 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100 | 0 | 100 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 98 | 0 | 98 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 96 | 0 | 96 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 94 | 0 | 94 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 92 | 0 | 92 | 182000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 90 | 0 | 90 | 184000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 88 | 0 | 88 | 186000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 86 | 0 | 86 | 188000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 84 | 0 | 84 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 82 | 0 | 82 | 192000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 80 | 0 | 80 | 194000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 78 | 0 | 78 | 196000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 76 | 0 | 76 | 198000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 74 | 0 | 74 | 200000 | 0.250 | -0.025 | 0.275 | ... | ... | 0 |
0 | ... | ... | 72 | 0 | 72 | 202000 | 0.300 | -0.025 | 0.325 | ... | ... | 0 |
0 | ... | ... | 70 | 0 | 70 | 204000 | 0.375 | 0 | 0.375 | ... | ... | 0 |
0 | ... | ... | 68 | 0 | 68 | 206000 | 0.450 | 0 | 0.450 | ... | ... | 0 |
0 | ... | ... | 66 | 0 | 66 | 208000 | 0.525 | 0 | 0.525 | ... | ... | 0 |
0 | ... | ... | 64 | 0 | 64 | 210000 | 0.600 | 0 | 0.600 | ... | ... | 0 |
0 | ... | ... | 62 | 0 | 62 | 212000 | 0.700 | 0 | 0.700 | ... | ... | 0 |
0 | ... | ... | 60 | 0 | 60 | 214000 | 0.825 | 0 | 0.825 | ... | ... | 0 |
0 | ... | ... | 58.025 | 0 | 58.025 | 216000 | 0.950 | 0 | 0.950 | ... | ... | 0 |
0 | ... | ... | 56.100 | 0 | 56.100 | 218000 | 1.075 | -0.025 | 1.100 | ... | ... | 0 |
0 | ... | ... | 54.200 | 0 | 54.200 | 220000 | 1.250 | 0 | 1.250 | ... | ... | 0 |
0 | ... | ... | 52.325 | 0 | 52.325 | 222000 | 1.425 | 0 | 1.425 | ... | ... | 0 |
0 | ... | ... | 50.500 | -0.025 | 50.475 | 224000 | 1.625 | 0 | 1.625 | ... | ... | 0 |
0 | ... | ... | 48.700 | -0.025 | 48.675 | 226000 | 1.850 | 0 | 1.850 | ... | ... | 0 |
0 | ... | ... | 46.925 | -0.025 | 46.900 | 228000 | 2.075 | 0 | 2.075 | ... | ... | 0 |
0 | ... | ... | 45.175 | 0 | 45.175 | 230000 | 2.350 | 0 | 2.350 | ... | ... | 0 |
0 | ... | ... | 43.475 | -0.025 | 43.450 | 232000 | 2.625 | -0.025 | 2.650 | ... | ... | 0 |
0 | ... | ... | 41.800 | 0 | 41.800 | 234000 | 2.950 | 0 | 2.950 | ... | ... | 0 |
0 | ... | ... | 40.175 | -0.025 | 40.150 | 236000 | 3.275 | -0.025 | 3.300 | ... | ... | 0 |
0 | ... | ... | 38.575 | -0.025 | 38.550 | 238000 | 3.650 | -0.025 | 3.675 | ... | ... | 0 |
0 | ... | ... | 37 | -0.025 | 36.975 | 240000 | 4.050 | 0 | 4.050 | ... | ... | 0 |
0 | ... | ... | 35.475 | -0.025 | 35.450 | 242000 | 4.475 | -0.025 | 4.500 | ... | ... | 0 |
0 | ... | ... | 33.975 | -0.025 | 33.950 | 244000 | 4.950 | 0 | 4.950 | ... | ... | 0 |
0 | ... | ... | 32.500 | 0 | 32.500 | 246000 | 5.425 | -0.025 | 5.450 | ... | ... | 0 |
0 | ... | ... | 31.100 | -0.025 | 31.075 | 248000 | 5.950 | -0.025 | 5.975 | ... | ... | 0 |
0 | ... | ... | 29.700 | 0 | 29.700 | 250000 | 6.525 | 0 | 6.525 | ... | ... | 0 |
0 | ... | ... | 28.375 | -0.025 | 28.350 | 252000 | 7.100 | -0.025 | 7.125 | ... | ... | 0 |
0 | ... | ... | 27.050 | -0.025 | 27.025 | 254000 | 7.750 | 0 | 7.750 | ... | ... | 0 |
0 | ... | ... | 25.775 | 0 | 25.775 | 256000 | 8.400 | -0.025 | 8.425 | ... | ... | 0 |
0 | ... | ... | 24.550 | -0.025 | 24.525 | 258000 | 9.100 | -0.025 | 9.125 | ... | ... | 0 |
0 | ... | ... | 23.375 | -0.025 | 23.350 | 260000 | 9.850 | -0.025 | 9.875 | ... | ... | 0 |
0 | ... | ... | 22.225 | -0.025 | 22.200 | 262000 | 10.625 | -0.025 | 10.650 | ... | ... | 0 |
0 | ... | ... | 21.100 | -0.025 | 21.075 | 264000 | 11.450 | -0.025 | 11.475 | ... | ... | 0 |
0 | ... | ... | 20.025 | -0.025 | 20 | 266000 | 12.300 | -0.025 | 12.325 | ... | ... | 0 |
0 | ... | ... | 18.975 | 0 | 18.975 | 268000 | 13.175 | -0.025 | 13.200 | ... | ... | 0 |
0 | ... | ... | 18 | -0.025 | 17.975 | 270000 | 14.125 | 0 | 14.125 | ... | ... | 0 |
0 | ... | ... | 17.025 | -0.025 | 17 | 272000 | 15.075 | -0.025 | 15.100 | ... | ... | 0 |
0 | ... | ... | 16.100 | -0.025 | 16.075 | 274000 | 16.075 | -0.025 | 16.100 | ... | ... | 0 |
0 | ... | ... | 15.225 | -0.025 | 15.200 | 276000 | 17.125 | -0.025 | 17.150 | ... | ... | 0 |
0 | ... | ... | 14.375 | -0.025 | 14.350 | 278000 | 18.200 | -0.025 | 18.225 | ... | ... | 0 |
0 | ... | ... | 13.550 | -0.025 | 13.525 | 280000 | 19.325 | 0 | 19.325 | ... | ... | 0 |
0 | ... | ... | 12.775 | -0.025 | 12.750 | 282000 | 20.475 | 0 | 20.475 | ... | ... | 0 |
0 | ... | ... | 12.025 | 0 | 12.025 | 284000 | 21.650 | -0.025 | 21.675 | ... | ... | 0 |
0 | ... | ... | 11.325 | -0.025 | 11.300 | 286000 | 22.875 | -0.025 | 22.900 | ... | ... | 0 |
0 | ... | ... | 10.650 | -0.025 | 10.625 | 288000 | 24.125 | -0.025 | 24.150 | ... | ... | 0 |
0 | ... | ... | 10 | -0.025 | 9.975 | 290000 | 25.400 | -0.025 | 25.425 | ... | ... | 0 |
0 | ... | ... | 9.400 | -0.025 | 9.375 | 292000 | 26.725 | -0.025 | 26.750 | ... | ... | 0 |
0 | ... | ... | 8.800 | 0 | 8.800 | 294000 | 28.075 | -0.025 | 28.100 | ... | ... | 0 |
0 | ... | ... | 8.250 | -0.025 | 8.225 | 296000 | 29.450 | -0.025 | 29.475 | ... | ... | 0 |
0 | ... | ... | 7.725 | -0.025 | 7.700 | 298000 | 30.875 | -0.025 | 30.900 | ... | ... | 0 |
0 | ... | ... | 7.225 | 0 | 7.225 | 300000 | 32.325 | -0.025 | 32.350 | ... | ... | 0 |
0 | ... | ... | 6.750 | 0 | 6.750 | 302000 | 33.800 | 0 | 33.800 | ... | ... | 0 |
0 | ... | ... | 6.325 | -0.025 | 6.300 | 304000 | 35.300 | 0 | 35.300 | ... | ... | 0 |
0 | ... | ... | 5.900 | -0.025 | 5.875 | 306000 | 36.825 | 0 | 36.825 | ... | ... | 0 |
0 | ... | ... | 5.500 | -0.025 | 5.475 | 308000 | 38.375 | -0.025 | 38.400 | ... | ... | 0 |
0 | ... | ... | 5.125 | -0.025 | 5.100 | 310000 | 39.950 | -0.025 | 39.975 | ... | ... | 0 |
0 | ... | ... | 4.775 | -0.025 | 4.750 | 312000 | 41.550 | -0.025 | 41.575 | ... | ... | 0 |
0 | ... | ... | 4.450 | -0.025 | 4.425 | 314000 | 43.175 | -0.025 | 43.200 | ... | ... | 0 |
0 | ... | ... | 4.125 | 0 | 4.125 | 316000 | 44.850 | 0 | 44.850 | ... | ... | 0 |
0 | ... | ... | 3.850 | -0.025 | 3.825 | 318000 | 46.525 | 0 | 46.525 | ... | ... | 0 |
0 | ... | ... | 3.575 | -0.025 | 3.550 | 320000 | 48.225 | 0 | 48.225 | ... | ... | 0 |
0 | ... | ... | 3.300 | 0 | 3.300 | 322000 | 49.925 | -0.025 | 49.950 | ... | ... | 0 |
0 | ... | ... | 3.075 | -0.025 | 3.050 | 324000 | 51.675 | -0.025 | 51.700 | ... | ... | 0 |
0 | ... | ... | 2.850 | -0.025 | 2.825 | 326000 | 53.425 | -0.025 | 53.450 | ... | ... | 0 |
0 | ... | ... | 2.625 | 0 | 2.625 | 328000 | 55.225 | 0 | 55.225 | ... | ... | 0 |
0 | ... | ... | 2.450 | -0.025 | 2.425 | 330000 | 57.025 | 0 | 57.025 | ... | ... | 0 |
0 | ... | ... | 2.250 | 0 | 2.250 | 332000 | 58.850 | 0 | 58.850 | ... | ... | 0 |
0 | ... | ... | 2.075 | 0 | 2.075 | 334000 | 60.675 | -0.025 | 60.700 | ... | ... | 0 |
0 | ... | ... | 1.925 | 0 | 1.925 | 336000 | 62.525 | -0.025 | 62.550 | ... | ... | 0 |
0 | ... | ... | 1.775 | 0 | 1.775 | 338000 | 64.400 | -0.025 | 64.425 | ... | ... | 0 |
0 | ... | ... | 1.650 | -0.025 | 1.625 | 340000 | 66.300 | 0 | 66.300 | ... | ... | 0 |
0 | ... | ... | 1.525 | -0.025 | 1.500 | 342000 | 68.200 | -0.025 | 68.225 | ... | ... | 0 |
0 | ... | ... | 1.400 | -0.025 | 1.375 | 344000 | 70.125 | -0.025 | 70.150 | ... | ... | 0 |
0 | ... | ... | 1.275 | 0 | 1.275 | 346000 | 72.075 | 0 | 72.075 | ... | ... | 0 |
0 | ... | ... | 1.175 | 0 | 1.175 | 348000 | 74.025 | 0 | 74.025 | ... | ... | 0 |
0 | ... | ... | 1.075 | 0 | 1.075 | 350000 | 76 | 0 | 76 | ... | ... | 0 |
0 | ... | ... | 1 | 0 | 1 | 352000 | 78 | 0 | 78 | ... | ... | 0 |
0 | ... | ... | 0.925 | 0 | 0.925 | 354000 | 80 | 0 | 80 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0 | 0.850 | 356000 | 82 | 0 | 82 | ... | ... | 0 |
0 | ... | ... | 0.775 | 0 | 0.775 | 358000 | 84 | 0 | 84 | ... | ... | 0 |
0 | ... | ... | 0.700 | 0 | 0.700 | 360000 | 86 | 0 | 86 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0 | 0.650 | 362000 | 88 | 0 | 88 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0 | 0.600 | 364000 | 90 | 0 | 90 | ... | ... | 0 |
0 | ... | ... | 0.550 | 0 | 0.550 | 366000 | 92 | 0 | 92 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0 | 0.500 | 368000 | 94 | 0 | 94 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0 | 0.450 | 370000 | 96 | 0 | 96 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0 | 0.425 | 372000 | 98 | 0 | 98 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0 | 0.375 | 374000 | 100 | 0 | 100 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0 | 0.350 | 376000 | 102 | 0 | 102 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0 | 0.325 | 378000 | 104 | 0 | 104 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0 | 0.300 | 380000 | 106 | 0 | 106 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0 | 0.275 | 382000 | 108 | 0 | 108 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0 | 0.250 | 384000 | 110 | 0 | 110 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 386000 | 112 | 0 | 112 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0 | 0.200 | 388000 | 114 | 0 | 114 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 390000 | 116 | 0 | 116 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 392000 | 118 | 0 | 118 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 394000 | 120 | 0 | 120 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 396000 | 122 | 0 | 122 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 398000 | 124 | 0 | 124 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 400000 | 126 | 0 | 126 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 402000 | 128 | 0 | 128 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 404000 | 130 | 0 | 130 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 406000 | 132 | 0 | 132 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 408000 | 134 | 0 | 134 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 410000 | 136 | 0 | 136 | ... | ... | 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.