Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 14.66 | 0.13 | 14.79 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.41 | 0.13 | 14.54 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.16 | 0.13 | 14.29 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.91 | 0.13 | 14.04 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.66 | 0.13 | 13.79 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.41 | 0.13 | 13.54 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.16 | 0.13 | 13.29 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.91 | 0.13 | 13.04 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.66 | 0.13 | 12.79 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.41 | 0.13 | 12.54 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.16 | 0.13 | 12.29 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.91 | 0.13 | 12.04 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.66 | 0.13 | 11.79 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.41 | 0.13 | 11.54 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.16 | 0.13 | 11.29 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.91 | 0.13 | 11.04 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.66 | 0.13 | 10.79 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.41 | 0.13 | 10.54 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.16 | 0.13 | 10.29 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.91 | 0.13 | 10.04 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.66 | 0.13 | 9.79 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.41 | 0.13 | 9.54 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.16 | 0.13 | 9.29 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.91 | 0.13 | 9.04 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.66 | 0.13 | 8.79 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.41 | 0.13 | 8.54 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.16 | 0.13 | 8.29 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.91 | 0.13 | 8.04 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.66 | 0.13 | 7.79 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.41 | 0.13 | 7.54 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.16 | 0.13 | 7.29 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.91 | 0.13 | 7.04 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.66 | 0.13 | 6.79 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.41 | 0.13 | 6.54 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.16 | 0.13 | 6.29 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.91 | 0.13 | 6.04 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.66 | 0.13 | 5.79 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.41 | 0.13 | 5.54 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.16 | 0.13 | 5.29 | 1325 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.91 | 0.13 | 5.04 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.66 | 0.13 | 4.79 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.41 | 0.13 | 4.54 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.16 | 0.13 | 4.29 | 1425 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.92 | 0.12 | 4.04 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.68 | 0.12 | 3.80 | 1475 | 0.04 | -0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 3.44 | 0.12 | 3.56 | 1500 | 0.05 | -0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.21 | 0.12 | 3.33 | 1525 | 0.07 | -0.01 | 0.08 | ... | ... | 0 |
0 | ... | ... | 2.98 | 0.12 | 3.10 | 1550 | 0.09 | -0.01 | 0.10 | ... | ... | 0 |
0 | ... | ... | 2.76 | 0.12 | 2.88 | 1575 | 0.12 | -0.01 | 0.13 | ... | ... | 0 |
0 | ... | ... | 2.55 | 0.11 | 2.66 | 1600 | 0.15 | -0.02 | 0.17 | ... | ... | 0 |
0 | ... | ... | 2.35 | 0.10 | 2.45 | 1625 | 0.19 | -0.02 | 0.21 | ... | ... | 0 |
0 | ... | ... | 2.15 | 0.11 | 2.26 | 1650 | 0.24 | -0.03 | 0.27 | ... | ... | 0 |
0 | ... | ... | 1.97 | 0.10 | 2.07 | 1675 | 0.30 | -0.03 | 0.33 | ... | ... | 0 |
0 | ... | ... | 1.80 | 0.09 | 1.89 | 1700 | 0.37 | -0.04 | 0.41 | ... | ... | 0 |
0 | ... | ... | 1.64 | 0.09 | 1.73 | 1725 | 0.45 | -0.04 | 0.49 | ... | ... | 0 |
0 | ... | ... | 1.48 | 0.09 | 1.57 | 1750 | 0.54 | -0.05 | 0.59 | ... | ... | 2.5 |
0 | ... | ... | 1.34 | 0.08 | 1.42 | 1775 | 0.64 | -0.05 | 0.69 | ... | ... | 0 |
0 | ... | ... | 1.21 | 0.07 | 1.28 | 1800 | 0.75 | -0.05 | 0.80 | ... | ... | 0 |
0 | ... | ... | 1.08 | 0.06 | 1.14 | 1825 | 0.86 | -0.06 | 0.92 | ... | ... | 0 |
0 | ... | ... | 0.96 | 0.06 | 1.02 | 1850 | 0.98 | -0.06 | 1.04 | ... | ... | 0 |
0 | ... | ... | 0.84 | 0.06 | 0.90 | 1875 | 1.11 | -0.07 | 1.18 | ... | ... | 0 |
0 | 0.70 | 0.70 | 0.74 | 0.06 | 0.80 | 1900 | 1.25 | -0.07 | 1.32 | ... | ... | 0 |
0 | ... | ... | 0.65 | 0.05 | 0.70 | 1925 | 1.40 | -0.08 | 1.48 | ... | ... | 0 |
0 | ... | ... | 0.57 | 0.05 | 0.62 | 1950 | 1.56 | -0.09 | 1.65 | ... | ... | 0 |
5 | ... | ... | 0.50 | 0.04 | 0.54 | 1975 | 1.74 | -0.09 | 1.83 | ... | ... | 0 |
5 | ... | ... | 0.44 | 0.04 | 0.48 | 2000 | 1.92 | -0.09 | 2.01 | ... | ... | 0 |
0 | ... | ... | 0.39 | 0.03 | 0.42 | 2025 | 2.11 | -0.10 | 2.21 | ... | ... | 0 |
0 | ... | ... | 0.35 | 0.02 | 0.37 | 2050 | 2.31 | -0.10 | 2.41 | ... | ... | 0 |
0 | ... | ... | 0.30 | 0.03 | 0.33 | 2075 | 2.51 | -0.10 | 2.61 | ... | ... | 0 |
0 | ... | ... | 0.27 | 0.02 | 0.29 | 2100 | 2.72 | -0.10 | 2.82 | ... | ... | 0 |
0 | ... | ... | 0.23 | 0.02 | 0.25 | 2125 | 2.93 | -0.11 | 3.04 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0.02 | 0.22 | 2150 | 3.14 | -0.12 | 3.26 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0.01 | 0.19 | 2175 | 3.36 | -0.12 | 3.48 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0.02 | 0.17 | 2200 | 3.59 | -0.11 | 3.70 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0.02 | 0.15 | 2225 | 3.81 | -0.12 | 3.93 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0.01 | 0.13 | 2250 | 4.04 | -0.12 | 4.16 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0.01 | 0.11 | 2275 | 4.28 | -0.12 | 4.40 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0.01 | 0.10 | 2300 | 4.51 | -0.12 | 4.63 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 4.75 | -0.12 | 4.87 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 4.99 | -0.12 | 5.11 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.23 | -0.13 | 5.36 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2400 | 5.47 | -0.13 | 5.60 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 5.72 | -0.12 | 5.84 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 5.96 | -0.13 | 6.09 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2475 | 6.21 | -0.13 | 6.34 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 6.46 | -0.13 | 6.59 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 6.71 | -0.13 | 6.84 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2550 | 6.96 | -0.13 | 7.09 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.21 | -0.13 | 7.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2600 | 7.46 | -0.13 | 7.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 7.71 | -0.13 | 7.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.96 | -0.13 | 8.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.21 | -0.13 | 8.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.46 | -0.13 | 8.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.71 | -0.13 | 8.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2750 | 8.96 | -0.13 | 9.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2775 | 9.21 | -0.13 | 9.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2800 | 9.46 | -0.13 | 9.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.71 | -0.13 | 9.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.96 | -0.13 | 10.09 | ... | ... | 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.