Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 14.06 | -0.04 | 14.02 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.81 | -0.04 | 13.77 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.56 | -0.04 | 13.52 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.31 | -0.04 | 13.27 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.06 | -0.04 | 13.02 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.81 | -0.04 | 12.77 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.56 | -0.04 | 12.52 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.31 | -0.04 | 12.27 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.06 | -0.04 | 12.02 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.81 | -0.04 | 11.77 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.56 | -0.04 | 11.52 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.31 | -0.04 | 11.27 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.06 | -0.04 | 11.02 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.81 | -0.04 | 10.77 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.56 | -0.04 | 10.52 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.31 | -0.04 | 10.27 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.06 | -0.04 | 10.02 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.81 | -0.04 | 9.77 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.56 | -0.04 | 9.52 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.31 | -0.04 | 9.27 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.06 | -0.04 | 9.02 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.81 | -0.04 | 8.77 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.56 | -0.04 | 8.52 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.31 | -0.04 | 8.27 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.06 | -0.04 | 8.02 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.81 | -0.04 | 7.77 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.56 | -0.04 | 7.52 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.31 | -0.04 | 7.27 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.06 | -0.04 | 7.02 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.81 | -0.04 | 6.77 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.56 | -0.04 | 6.52 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.31 | -0.04 | 6.27 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.06 | -0.04 | 6.02 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.81 | -0.04 | 5.77 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.56 | -0.04 | 5.52 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.31 | -0.04 | 5.27 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.06 | -0.04 | 5.02 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.81 | -0.04 | 4.77 | 1325 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.56 | -0.04 | 4.52 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.31 | -0.04 | 4.27 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.06 | -0.04 | 4.02 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 3.81 | -0.04 | 3.77 | 1425 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 3.57 | -0.04 | 3.53 | 1450 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.33 | -0.04 | 3.29 | 1475 | 0.05 | 0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 3.09 | -0.03 | 3.06 | 1500 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 2.86 | -0.03 | 2.83 | 1525 | 0.08 | 0.01 | 0.07 | ... | ... | 0 |
0 | ... | ... | 2.63 | -0.03 | 2.60 | 1550 | 0.11 | 0.01 | 0.10 | ... | ... | 0 |
0 | ... | ... | 2.41 | -0.02 | 2.39 | 1575 | 0.14 | 0.01 | 0.13 | ... | ... | 0 |
0 | ... | ... | 2.20 | -0.02 | 2.18 | 1600 | 0.18 | 0.02 | 0.16 | ... | ... | 0.23 |
0 | ... | ... | 2 | -0.02 | 1.98 | 1625 | 0.23 | 0.02 | 0.21 | ... | ... | 0 |
0 | ... | ... | 1.81 | -0.02 | 1.79 | 1650 | 0.29 | 0.03 | 0.26 | ... | ... | 0 |
0 | ... | ... | 1.63 | -0.01 | 1.62 | 1675 | 0.36 | 0.03 | 0.33 | ... | ... | 0 |
0 | ... | ... | 1.46 | -0.01 | 1.45 | 1700 | 0.44 | 0.03 | 0.41 | ... | ... | 0 |
0 | ... | ... | 1.31 | -0.02 | 1.29 | 1725 | 0.53 | 0.03 | 0.50 | ... | ... | 0 |
0 | ... | ... | 1.16 | -0.02 | 1.14 | 1750 | 0.63 | 0.02 | 0.61 | ... | ... | 0 |
0 | ... | ... | 1.03 | -0.02 | 1.01 | 1775 | 0.74 | 0.01 | 0.73 | ... | ... | 0 |
0 | ... | ... | 0.91 | -0.03 | 0.88 | 1800 | 0.86 | 0.01 | 0.85 | ... | ... | 0 |
0 | ... | ... | 0.79 | -0.02 | 0.77 | 1825 | 0.99 | 0.01 | 0.98 | ... | ... | 0 |
0 | ... | ... | 0.69 | -0.03 | 0.66 | 1850 | 1.14 | 0.02 | 1.12 | ... | ... | 0 |
0 | ... | ... | 0.59 | -0.02 | 0.57 | 1875 | 1.29 | 0.02 | 1.27 | ... | ... | 0 |
0 | ... | ... | 0.51 | -0.02 | 0.49 | 1900 | 1.46 | 0.02 | 1.44 | ... | ... | 0 |
0 | ... | ... | 0.44 | -0.02 | 0.42 | 1925 | 1.64 | 0.02 | 1.62 | ... | ... | 0 |
0 | ... | ... | 0.38 | -0.01 | 0.37 | 1950 | 1.83 | 0.03 | 1.80 | ... | ... | 0 |
0 | ... | ... | 0.33 | -0.01 | 0.32 | 1975 | 2.03 | 0.03 | 2 | ... | ... | 0 |
0 | 0.29 | 0.29 | 0.28 | 0.01 | 0.29 | 2000 | 2.24 | 0.03 | 2.21 | ... | ... | 0 |
0 | ... | ... | 0.25 | -0.01 | 0.24 | 2025 | 2.45 | 0.03 | 2.42 | ... | ... | 0 |
0 | ... | ... | 0.22 | -0.01 | 0.21 | 2050 | 2.67 | 0.03 | 2.64 | ... | ... | 0 |
0 | ... | ... | 0.20 | -0.01 | 0.19 | 2075 | 2.89 | 0.03 | 2.86 | ... | ... | 0 |
0 | 0.17 | 0.17 | 0.17 | -0.01 | 0.16 | 2100 | 3.12 | 0.03 | 3.09 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2125 | 3.35 | 0.04 | 3.31 | ... | ... | 0 |
0 | ... | ... | 0.14 | -0.01 | 0.13 | 2150 | 3.58 | 0.03 | 3.55 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2175 | 3.81 | 0.03 | 3.78 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2200 | 4.05 | 0.04 | 4.01 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2225 | 4.29 | 0.04 | 4.25 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2250 | 4.53 | 0.04 | 4.49 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2275 | 4.77 | 0.04 | 4.73 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2300 | 5.01 | 0.04 | 4.97 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2325 | 5.25 | 0.04 | 5.21 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 5.49 | 0.03 | 5.46 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 5.74 | 0.04 | 5.70 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 5.98 | 0.04 | 5.94 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.23 | 0.04 | 6.19 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 6.48 | 0.04 | 6.44 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 6.73 | 0.04 | 6.69 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 6.98 | 0.04 | 6.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.23 | 0.04 | 7.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.48 | 0.04 | 7.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.73 | 0.04 | 7.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.98 | 0.04 | 7.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.23 | 0.04 | 8.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2650 | 8.48 | 0.04 | 8.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.73 | 0.04 | 8.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.98 | 0.04 | 8.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.23 | 0.04 | 9.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.48 | 0.04 | 9.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.73 | 0.04 | 9.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.98 | 0.04 | 9.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.23 | 0.04 | 10.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.48 | 0.04 | 10.44 | ... | ... | 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.