Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
1.837923 | ... | ... | 15.28 | 0.16 | 15.44 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.756695 |
1.732788 | ... | ... | 15.03 | 0.16 | 15.19 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.721765 |
1.639362 | ... | ... | 14.78 | 0.16 | 14.94 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.689803 |
1.555367 | ... | ... | 14.53 | 0.16 | 14.69 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.660344 |
1.479122 | ... | ... | 14.28 | 0.16 | 14.44 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.633026 |
1.409352 | ... | ... | 14.03 | 0.16 | 14.19 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.607564 |
1.345066 | ... | ... | 13.78 | 0.16 | 13.94 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.583723 |
1.285483 | ... | ... | 13.53 | 0.16 | 13.69 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.561305 |
1.229975 | ... | ... | 13.28 | 0.16 | 13.44 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.540151 |
1.178028 | ... | ... | 13.03 | 0.16 | 13.19 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.520127 |
1.12922 | ... | ... | 12.78 | 0.16 | 12.94 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.501117 |
1.083198 | ... | ... | 12.53 | 0.16 | 12.69 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.48302 |
1.039663 | ... | ... | 12.28 | 0.16 | 12.44 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.465752 |
0.998364 | ... | ... | 12.03 | 0.16 | 12.19 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.449241 |
0.959082 | ... | ... | 11.78 | 0.16 | 11.94 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.433422 |
0.921632 | ... | ... | 11.53 | 0.16 | 11.69 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.418236 |
0.885849 | ... | ... | 11.28 | 0.16 | 11.44 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.403633 |
0.851592 | ... | ... | 11.03 | 0.16 | 11.19 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.389569 |
0.818736 | ... | ... | 10.78 | 0.16 | 10.94 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.376006 |
0.787171 | ... | ... | 10.53 | 0.16 | 10.69 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.362906 |
0.756797 | ... | ... | 10.28 | 0.16 | 10.44 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.350235 |
0.727528 | ... | ... | 10.03 | 0.16 | 10.19 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.337967 |
0.699285 | ... | ... | 9.78 | 0.16 | 9.94 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.326076 |
0.671998 | ... | ... | 9.53 | 0.16 | 9.69 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.314537 |
0.645604 | ... | ... | 9.28 | 0.16 | 9.44 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.303326 |
0.620044 | ... | ... | 9.03 | 0.16 | 9.19 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.292425 |
0.595267 | ... | ... | 8.78 | 0.16 | 8.94 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.281817 |
0.571226 | ... | ... | 8.53 | 0.16 | 8.69 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.271484 |
0.547877 | ... | ... | 8.28 | 0.16 | 8.44 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.261409 |
0.52518 | ... | ... | 8.03 | 0.16 | 8.19 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.251579 |
0.503099 | ... | ... | 7.78 | 0.16 | 7.94 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.241981 |
0.481601 | ... | ... | 7.53 | 0.16 | 7.69 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.232603 |
0.460654 | ... | ... | 7.28 | 0.16 | 7.44 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.22343 |
0.440231 | ... | ... | 7.03 | 0.16 | 7.19 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.214453 |
0.420305 | ... | ... | 6.78 | 0.16 | 6.94 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.205664 |
0.400851 | ... | ... | 6.53 | 0.16 | 6.69 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.197051 |
0.381847 | ... | ... | 6.28 | 0.16 | 6.44 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.188604 |
0.363272 | ... | ... | 6.03 | 0.16 | 6.19 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.196364 |
0.345106 | ... | ... | 5.78 | 0.16 | 5.94 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.18762 |
0.327331 | ... | ... | 5.53 | 0.16 | 5.69 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.179026 |
0.309929 | ... | ... | 5.28 | 0.16 | 5.44 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.188456 |
0.292885 | ... | ... | 5.03 | 0.16 | 5.19 | 1300 | 0.03 | 0.01 | 0.02 | ... | ... | 0.191682 |
0.276183 | ... | ... | 4.78 | 0.16 | 4.94 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0.182321 |
0.259809 | ... | ... | 4.53 | 0.16 | 4.69 | 1350 | 0.04 | 0 | 0.04 | ... | ... | 0.182291 |
0.243751 | ... | ... | 4.28 | 0.16 | 4.44 | 1375 | 0.06 | 0.01 | 0.05 | ... | ... | 0.187276 |
0.231752 | ... | ... | 4.04 | 0.16 | 4.20 | 1400 | 0.07 | 0 | 0.07 | ... | ... | 0.18333 |
0.219877 | ... | ... | 3.80 | 0.16 | 3.96 | 1425 | 0.09 | 0 | 0.09 | ... | ... | 0.183622 |
0.211534 | ... | ... | 3.57 | 0.16 | 3.73 | 1450 | 0.11 | 0 | 0.11 | ... | ... | 0.182153 |
0.206141 | ... | ... | 3.35 | 0.16 | 3.51 | 1475 | 0.14 | 0 | 0.14 | ... | ... | 0.183105 |
0.200145 | ... | ... | 3.13 | 0.16 | 3.29 | 1500 | 0.17 | 0 | 0.17 | ... | ... | 0.182228 |
0.196323 | ... | ... | 2.92 | 0.16 | 3.08 | 1525 | 0.20 | -0.01 | 0.21 | ... | ... | 0.179946 |
0.191639 | ... | ... | 2.72 | 0.15 | 2.87 | 1550 | 0.25 | 0 | 0.25 | ... | ... | 0.181854 |
0.188529 | ... | ... | 2.52 | 0.15 | 2.67 | 1575 | 0.30 | 0 | 0.30 | ... | ... | 0.181902 |
0.188768 | ... | ... | 2.34 | 0.15 | 2.49 | 1600 | 0.35 | -0.01 | 0.36 | ... | ... | 0.180463 |
0.187575 | ... | ... | 2.16 | 0.15 | 2.31 | 1625 | 0.42 | -0.01 | 0.43 | ... | ... | 0.181888 |
0.187054 | ... | ... | 1.99 | 0.15 | 2.14 | 1650 | 0.50 | 0 | 0.50 | ... | ... | 0.183636 |
0.188857 | ... | ... | 1.83 | 0.16 | 1.99 | 1675 | 0.59 | 0 | 0.59 | ... | ... | 0.185631 |
0.189187 | ... | ... | 1.68 | 0.16 | 1.84 | 1700 | 0.69 | 0.01 | 0.68 | ... | ... | 0.187839 |
0.189881 | ... | ... | 1.54 | 0.16 | 1.70 | 1725 | 0.79 | 0 | 0.79 | ... | ... | 0.188588 |
0.190907 | ... | ... | 1.41 | 0.16 | 1.57 | 1750 | 0.90 | 0 | 0.90 | ... | ... | 0.189657 |
0.192257 | ... | ... | 1.29 | 0.16 | 1.45 | 1775 | 1.02 | 0 | 1.02 | ... | ... | 0.19104 |
0.192381 | ... | ... | 1.18 | 0.15 | 1.33 | 1800 | 1.15 | 0 | 1.15 | ... | ... | 0.192752 |
0.192901 | ... | ... | 1.07 | 0.15 | 1.22 | 1825 | 1.27 | -0.02 | 1.29 | ... | ... | 0.191725 |
0.190746 | ... | ... | 0.97 | 0.13 | 1.10 | 1850 | 1.41 | -0.02 | 1.43 | ... | ... | 0.19267 |
0.190577 | ... | ... | 0.88 | 0.12 | 1 | 1875 | 1.54 | -0.04 | 1.58 | ... | ... | 0.190964 |
0.189316 | ... | ... | 0.80 | 0.10 | 0.90 | 1900 | 1.68 | -0.06 | 1.74 | ... | ... | 0.189712 |
0.186948 | ... | ... | 0.72 | 0.08 | 0.80 | 1925 | 1.83 | -0.07 | 1.90 | ... | ... | 0.188946 |
0.185048 | ... | ... | 0.65 | 0.06 | 0.71 | 1950 | 1.99 | -0.08 | 2.07 | ... | ... | 0.188719 |
0.185336 | ... | ... | 0.58 | 0.06 | 0.64 | 1975 | 2.15 | -0.10 | 2.25 | ... | ... | 0.187446 |
0.182882 | ... | ... | 0.52 | 0.04 | 0.56 | 2000 | 2.33 | -0.11 | 2.44 | ... | ... | 0.188509 |
0.182808 | ... | ... | 0.47 | 0.03 | 0.50 | 2025 | 2.51 | -0.12 | 2.63 | ... | ... | 0.188647 |
0.183591 | ... | ... | 0.42 | 0.03 | 0.45 | 2050 | 2.70 | -0.12 | 2.82 | ... | ... | 0.189667 |
0.183462 | ... | ... | 0.38 | 0.02 | 0.40 | 2075 | 2.90 | -0.13 | 3.03 | ... | ... | 0.191738 |
0.184413 | ... | ... | 0.34 | 0.02 | 0.36 | 2100 | 3.10 | -0.13 | 3.23 | ... | ... | 0.193071 |
0.186682 | ... | ... | 0.30 | 0.03 | 0.33 | 2125 | 3.31 | -0.13 | 3.44 | ... | ... | 0.195718 |
0.186022 | ... | ... | 0.27 | 0.02 | 0.29 | 2150 | 3.52 | -0.14 | 3.66 | ... | ... | 0.197755 |
0.186804 | ... | ... | 0.24 | 0.02 | 0.26 | 2175 | 3.74 | -0.14 | 3.88 | ... | ... | 0.201418 |
0.189363 | ... | ... | 0.22 | 0.02 | 0.24 | 2200 | 3.96 | -0.14 | 4.10 | ... | ... | 0.204632 |
0.188704 | ... | ... | 0.19 | 0.02 | 0.21 | 2225 | 4.18 | -0.14 | 4.32 | ... | ... | 0.207394 |
0.19002 | ... | ... | 0.17 | 0.02 | 0.19 | 2250 | 4.41 | -0.14 | 4.55 | ... | ... | 0.212212 |
0.190717 | ... | ... | 0.15 | 0.02 | 0.17 | 2275 | 4.63 | -0.15 | 4.78 | ... | ... | 0.214161 |
0.19073 | ... | ... | 0.13 | 0.02 | 0.15 | 2300 | 4.87 | -0.14 | 5.01 | ... | ... | 0.221027 |
0.189967 | ... | ... | 0.12 | 0.01 | 0.13 | 2325 | 5.10 | -0.15 | 5.25 | ... | ... | 0.225036 |
0.192189 | ... | ... | 0.11 | 0.01 | 0.12 | 2350 | 5.34 | -0.15 | 5.49 | ... | ... | 0.231586 |
0.189853 | ... | ... | 0.09 | 0.01 | 0.10 | 2375 | 5.58 | -0.15 | 5.73 | ... | ... | 0.23801 |
0.190947 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 5.82 | -0.16 | 5.98 | ... | ... | 0.244312 |
0.191518 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.07 | -0.15 | 6.22 | ... | ... | 0.253365 |
0.191493 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.31 | -0.16 | 6.47 | ... | ... | 0.259476 |
0.190767 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.56 | -0.16 | 6.72 | ... | ... | 0.268367 |
0.195626 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 6.81 | -0.16 | 6.97 | ... | ... | 0.277173 |
0.193863 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.06 | -0.16 | 7.22 | ... | ... | 0.285896 |
0.190981 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.31 | -0.16 | 7.47 | ... | ... | 0.294538 |
0.195407 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.56 | -0.16 | 7.72 | ... | ... | 0.3031 |
0.190749 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.81 | -0.16 | 7.97 | ... | ... | 0.311584 |
0.194917 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.06 | -0.16 | 8.22 | ... | ... | 0.319991 |
0.199029 | ... | ... | 0.02 | 0.01 | 0.03 | 2650 | 8.31 | -0.16 | 8.47 | ... | ... | 0.328324 |
0.191369 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.56 | -0.16 | 8.72 | ... | ... | 0.336583 |
0.195207 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.81 | -0.16 | 8.97 | ... | ... | 0.34477 |
0.198997 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.06 | -0.16 | 9.22 | ... | ... | 0.352887 |
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.