Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 12.62 | -0.32 | 12.30 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.37 | -0.32 | 12.05 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.12 | -0.32 | 11.80 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.87 | -0.32 | 11.55 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.62 | -0.32 | 11.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.37 | -0.32 | 11.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.12 | -0.32 | 10.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.87 | -0.32 | 10.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.62 | -0.32 | 10.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.37 | -0.32 | 10.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.12 | -0.32 | 9.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.87 | -0.32 | 9.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.62 | -0.32 | 9.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.37 | -0.32 | 9.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.12 | -0.32 | 8.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.87 | -0.32 | 8.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.62 | -0.32 | 8.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.37 | -0.32 | 8.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.12 | -0.32 | 7.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.87 | -0.32 | 7.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.62 | -0.32 | 7.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.37 | -0.32 | 7.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.12 | -0.32 | 6.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.87 | -0.32 | 6.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.62 | -0.32 | 6.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.37 | -0.32 | 6.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.12 | -0.32 | 5.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.87 | -0.32 | 5.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.62 | -0.32 | 5.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.37 | -0.32 | 5.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.12 | -0.32 | 4.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.87 | -0.32 | 4.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.62 | -0.32 | 4.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.37 | -0.32 | 4.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.12 | -0.32 | 3.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.87 | -0.32 | 3.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.62 | -0.32 | 3.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.37 | -0.32 | 3.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.12 | -0.32 | 2.80 | 1325 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.87 | -0.32 | 2.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.62 | -0.31 | 2.31 | 1375 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.38 | -0.30 | 2.08 | 1400 | 0.04 | 0.02 | 0.02 | ... | ... | 0 |
0 | ... | ... | 2.14 | -0.29 | 1.85 | 1425 | 0.06 | 0.02 | 0.04 | 0.05 | 0.05 | 0 |
0 | ... | ... | 1.91 | -0.29 | 1.62 | 1450 | 0.09 | 0.03 | 0.06 | ... | ... | 0 |
0 | ... | ... | 1.69 | -0.28 | 1.41 | 1475 | 0.12 | 0.04 | 0.08 | ... | ... | 0 |
0 | ... | ... | 1.48 | -0.26 | 1.22 | 1500 | 0.17 | 0.05 | 0.12 | 0.13 | 0.13 | 0 |
0 | ... | ... | 1.28 | -0.25 | 1.03 | 1525 | 0.24 | 0.07 | 0.17 | ... | ... | 0 |
0 | ... | ... | 1.09 | -0.23 | 0.86 | 1550 | ... | ... | 0.32 | 0.33 | 0.33 | 0.36 |
0 | ... | ... | 0.92 | -0.21 | 0.71 | 1575 | 0.42 | 0.11 | 0.31 | 0.36 | 0.36 | 0 |
0 | ... | ... | 0.77 | -0.19 | 0.58 | 1600 | 0.53 | 0.13 | 0.40 | 0.47 | 0.42 | 0 |
0 | ... | ... | 0.64 | -0.16 | 0.48 | 1625 | 0.67 | 0.15 | 0.52 | ... | ... | 0 |
0.39 | ... | 0.37 | 0.39 | ... | ... | 1650 | 0.83 | 0.17 | 0.66 | ... | ... | 0 |
0 | 0.33 | 0.33 | 0.44 | -0.13 | 0.31 | 1675 | 1.01 | 0.19 | 0.82 | ... | ... | 0 |
0.5 | ... | ... | 0.36 | -0.11 | 0.25 | 1700 | 1.20 | 0.22 | 0.98 | ... | ... | 0 |
0.2 | ... | ... | 0.29 | -0.09 | 0.20 | 1725 | 1.39 | 0.22 | 1.17 | ... | ... | 0 |
0 | 0.15 | 0.15 | 0.16 | -0.01 | 0.15 | 1750 | 1.60 | 0.24 | 1.36 | ... | ... | 0 |
0 | ... | ... | 0.19 | -0.06 | 0.13 | 1775 | 1.82 | 0.26 | 1.56 | ... | ... | 0 |
0.24 | ... | ... | 0.16 | -0.06 | 0.10 | 1800 | 2.04 | 0.26 | 1.78 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.04 | 0.09 | 1825 | 2.27 | 0.27 | 2 | ... | ... | 0 |
0 | 0.11 | 0.08 | 0.11 | -0.04 | 0.07 | 1850 | 2.51 | 0.28 | 2.23 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.04 | 0.06 | 1875 | 2.75 | 0.29 | 2.46 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.03 | 0.06 | 1900 | 2.99 | 0.29 | 2.70 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.03 | 0.05 | 1925 | 3.23 | 0.29 | 2.94 | ... | ... | 0 |
0.34 | 0.07 | 0.05 | 0.07 | -0.03 | 0.04 | 1950 | 3.47 | 0.29 | 3.18 | ... | ... | 0 |
0 | 0.05 | 0.05 | 0.06 | -0.02 | 0.04 | 1975 | 3.72 | 0.30 | 3.42 | ... | ... | 0 |
0.06 | 0.04 | 0.04 | 0.05 | -0.02 | 0.03 | 2000 | 3.96 | 0.30 | 3.66 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2025 | 4.21 | 0.31 | 3.90 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.02 | 0.02 | 2050 | 4.46 | 0.31 | 4.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2075 | 4.70 | 0.31 | 4.39 | ... | ... | 0 |
0 | 0.02 | 0.02 | 0.03 | -0.01 | 0.02 | 2100 | 4.95 | 0.31 | 4.64 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2125 | 5.20 | 0.31 | 4.89 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2150 | 5.45 | 0.31 | 5.14 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2175 | 5.70 | 0.31 | 5.39 | ... | ... | 0 |
0.03 | 0.02 | 0.02 | 0.03 | -0.01 | 0.02 | 2200 | 5.95 | 0.31 | 5.64 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2225 | 6.20 | 0.32 | 5.88 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2250 | 6.45 | 0.32 | 6.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.70 | 0.32 | 6.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.95 | 0.32 | 6.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.20 | 0.32 | 6.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2350 | 7.45 | 0.32 | 7.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2375 | 7.70 | 0.32 | 7.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2400 | 7.95 | 0.32 | 7.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.20 | 0.32 | 7.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.45 | 0.32 | 8.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.70 | 0.32 | 8.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.95 | 0.32 | 8.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.20 | 0.32 | 8.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.45 | 0.32 | 9.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.70 | 0.32 | 9.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.95 | 0.32 | 9.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.20 | 0.32 | 9.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.45 | 0.32 | 10.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.70 | 0.32 | 10.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.95 | 0.32 | 10.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.20 | 0.32 | 10.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.45 | 0.32 | 11.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.70 | 0.32 | 11.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.95 | 0.32 | 11.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.20 | 0.32 | 11.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.45 | 0.32 | 12.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.70 | 0.32 | 12.38 | ... | ... | 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.