Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 191 | 2.150 | 193.150 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 189 | 2.150 | 191.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 187 | 2.150 | 189.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 185 | 2.150 | 187.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 183 | 2.150 | 185.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 181 | 2.150 | 183.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 179 | 2.150 | 181.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177 | 2.150 | 179.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175 | 2.150 | 177.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173 | 2.150 | 175.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171 | 2.150 | 173.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169 | 2.150 | 171.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167 | 2.150 | 169.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165 | 2.150 | 167.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163 | 2.150 | 165.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161 | 2.150 | 163.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159 | 2.150 | 161.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157 | 2.150 | 159.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155 | 2.150 | 157.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153 | 2.150 | 155.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151 | 2.150 | 153.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149 | 2.150 | 151.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147 | 2.150 | 149.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145 | 2.150 | 147.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143 | 2.150 | 145.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141 | 2.150 | 143.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139 | 2.150 | 141.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137 | 2.150 | 139.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135 | 2.150 | 137.150 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133 | 2.150 | 135.150 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131 | 2.150 | 133.150 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129 | 2.150 | 131.150 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127 | 2.150 | 129.150 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125 | 2.150 | 127.150 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123 | 2.150 | 125.150 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121 | 2.150 | 123.150 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119 | 2.150 | 121.150 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117 | 2.150 | 119.150 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115 | 2.150 | 117.150 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113 | 2.150 | 115.150 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111 | 2.150 | 113.150 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109 | 2.150 | 111.150 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107 | 2.150 | 109.150 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105 | 2.150 | 107.150 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103 | 2.150 | 105.150 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101 | 2.150 | 103.150 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99 | 2.150 | 101.150 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97 | 2.150 | 99.150 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95 | 2.150 | 97.150 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93 | 2.150 | 95.150 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91 | 2.150 | 93.150 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89 | 2.150 | 91.150 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87 | 2.150 | 89.150 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85 | 2.150 | 87.150 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83 | 2.150 | 85.150 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81 | 2.150 | 83.150 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79 | 2.150 | 81.150 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77 | 2.150 | 79.150 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75 | 2.150 | 77.150 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73 | 2.150 | 75.150 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71 | 2.150 | 73.150 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69 | 2.150 | 71.150 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67 | 2.150 | 69.150 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65 | 2.150 | 67.150 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63 | 2.150 | 65.150 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61 | 2.150 | 63.150 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59 | 2.150 | 61.150 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57 | 2.150 | 59.150 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55 | 2.150 | 57.150 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53 | 2.150 | 55.150 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51 | 2.150 | 53.150 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49 | 2.150 | 51.150 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47 | 2.150 | 49.150 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45 | 2.150 | 47.150 | 254000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43 | 2.150 | 45.150 | 256000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41 | 2.150 | 43.150 | 258000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39 | 2.150 | 41.150 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37 | 2.150 | 39.150 | 262000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35 | 2.150 | 37.150 | 264000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33 | 2.150 | 35.150 | 266000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31 | 2.150 | 33.150 | 268000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29 | 2.150 | 31.150 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27 | 2.150 | 29.150 | 272000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25 | 2.150 | 27.150 | 274000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23 | 2.150 | 25.150 | 276000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21 | 2.150 | 23.150 | 278000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 19 | 2.150 | 21.150 | 280000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 17.050 | 2.100 | 19.150 | 282000 | 0.050 | -0.050 | 0.100 | ... | ... | 0 |
0 | ... | ... | 15.125 | 2.075 | 17.200 | 284000 | 0.075 | -0.100 | 0.175 | ... | ... | 0 |
0 | ... | ... | 13.250 | 2 | 15.250 | 286000 | 0.150 | -0.150 | 0.300 | ... | ... | 0 |
0 | ... | ... | 11.425 | 1.950 | 13.375 | 288000 | 0.275 | -0.200 | 0.475 | ... | ... | 0 |
0 | ... | ... | 9.700 | 1.850 | 11.550 | 290000 | 0.450 | -0.300 | 0.750 | ... | ... | 0 |
0 | ... | ... | 8.100 | 1.725 | 9.825 | 292000 | 0.700 | -0.425 | 1.125 | ... | ... | 0 |
0 | ... | ... | 6.625 | 1.575 | 8.200 | 294000 | 1.075 | -0.575 | 1.650 | ... | ... | 0 |
0 | ... | ... | 5.300 | 1.400 | 6.700 | 296000 | 1.575 | -0.725 | 2.300 | ... | ... | 0 |
0 | ... | ... | 4.150 | 1.225 | 5.375 | 298000 | 2.225 | -0.925 | 3.150 | ... | ... | 0 |
0 | ... | ... | 3.150 | 1.050 | 4.200 | 300000 | 3.050 | -1.100 | 4.150 | ... | ... | 0 |
0 | ... | ... | 2.350 | 0.850 | 3.200 | 302000 | 4.050 | -1.275 | 5.325 | ... | ... | 0 |
0 | ... | ... | 1.700 | 0.675 | 2.375 | 304000 | 5.200 | -1.475 | 6.675 | ... | ... | 0 |
0 | ... | ... | 1.200 | 0.500 | 1.700 | 306000 | 6.550 | -1.600 | 8.150 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0.400 | 1.200 | 308000 | 8.025 | -1.750 | 9.775 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0.300 | 0.825 | 310000 | 9.625 | -1.875 | 11.500 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.200 | 0.550 | 312000 | 11.350 | -1.950 | 13.300 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.125 | 0.350 | 314000 | 13.150 | -2.025 | 15.175 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.100 | 0.225 | 316000 | 15.025 | -2.050 | 17.075 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 318000 | 16.925 | -2.100 | 19.025 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 320000 | 18.875 | -2.125 | 21 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 322000 | 20.850 | -2.150 | 23 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 324000 | 22.850 | -2.150 | 25 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 24.850 | -2.150 | 27 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 26.850 | -2.150 | 29 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 28.850 | -2.150 | 31 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 30.850 | -2.150 | 33 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 32.850 | -2.150 | 35 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 34.850 | -2.150 | 37 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 36.850 | -2.150 | 39 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 38.850 | -2.150 | 41 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 40.850 | -2.150 | 43 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 42.850 | -2.150 | 45 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 44.850 | -2.150 | 47 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 46.850 | -2.150 | 49 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 48.850 | -2.150 | 51 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 50.850 | -2.150 | 53 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 52.850 | -2.150 | 55 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 54.850 | -2.150 | 57 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 56.850 | -2.150 | 59 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 58.850 | -2.150 | 61 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 60.850 | -2.150 | 63 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 62.850 | -2.150 | 65 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 64.850 | -2.150 | 67 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 66.850 | -2.150 | 69 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 68.850 | -2.150 | 71 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 70.850 | -2.150 | 73 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 72.850 | -2.150 | 75 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 74.850 | -2.150 | 77 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 76.850 | -2.150 | 79 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 78.850 | -2.150 | 81 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 80.850 | -2.150 | 83 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 82.850 | -2.150 | 85 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 84.850 | -2.150 | 87 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 86.850 | -2.150 | 89 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 88.850 | -2.150 | 91 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 90.850 | -2.150 | 93 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 92.850 | -2.150 | 95 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 94.850 | -2.150 | 97 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 96.850 | -2.150 | 99 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 98.850 | -2.150 | 101 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 100.850 | -2.150 | 103 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 102.850 | -2.150 | 105 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 104.850 | -2.150 | 107 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 106.850 | -2.150 | 109 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 108.850 | -2.150 | 111 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 110.850 | -2.150 | 113 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 112.850 | -2.150 | 115 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 114.850 | -2.150 | 117 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 116.850 | -2.150 | 119 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 118.850 | -2.150 | 121 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 120.850 | -2.150 | 123 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 122.850 | -2.150 | 125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 124.850 | -2.150 | 127 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 126.850 | -2.150 | 129 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 128.850 | -2.150 | 131 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 130.850 | -2.150 | 133 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 132.850 | -2.150 | 135 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 134.850 | -2.150 | 137 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 136.850 | -2.150 | 139 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 138.850 | -2.150 | 141 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 140.850 | -2.150 | 143 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 142.850 | -2.150 | 145 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 144.850 | -2.150 | 147 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 146.850 | -2.150 | 149 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 148.850 | -2.150 | 151 | ... | ... | 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.