Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
4.990765 | ... | ... | 12.57 | 0.01 | 12.58 | 300 | 0.01 | 0 | 0.01 | ... | ... | 4.481108 |
4.739508 | ... | ... | 12.32 | 0.01 | 12.33 | 325 | 0.01 | 0 | 0.01 | ... | ... | 4.266057 |
4.508082 | ... | ... | 12.07 | 0.01 | 12.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | 4.067753 |
4.293596 | ... | ... | 11.82 | 0.01 | 11.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | 3.883811 |
4.09377 | ... | ... | 11.57 | 0.01 | 11.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | 3.712291 |
3.906743 | ... | ... | 11.32 | 0.01 | 11.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | 3.551584 |
3.730983 | ... | ... | 11.07 | 0.01 | 11.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | 3.400425 |
3.565221 | ... | ... | 10.82 | 0.01 | 10.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.257741 |
3.408374 | ... | ... | 10.57 | 0.01 | 10.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.122601 |
3.259537 | ... | ... | 10.32 | 0.01 | 10.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.994228 |
3.117937 | ... | ... | 10.07 | 0.01 | 10.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.871979 |
2.98291 | ... | ... | 9.82 | 0.01 | 9.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.755282 |
2.853871 | ... | ... | 9.57 | 0.01 | 9.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.643616 |
2.730309 | ... | ... | 9.32 | 0.01 | 9.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.536564 |
2.611775 | ... | ... | 9.07 | 0.01 | 9.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.43375 |
2.49787 | ... | ... | 8.82 | 0.01 | 8.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.334831 |
2.388255 | ... | ... | 8.57 | 0.01 | 8.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.239485 |
2.282619 | ... | ... | 8.32 | 0.01 | 8.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.147468 |
2.180679 | ... | ... | 8.07 | 0.01 | 8.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.058539 |
2.082184 | ... | ... | 7.82 | 0.01 | 7.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.972465 |
1.986908 | ... | ... | 7.57 | 0.01 | 7.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.889052 |
1.894645 | ... | ... | 7.32 | 0.01 | 7.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.808133 |
1.805208 | ... | ... | 7.07 | 0.01 | 7.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.729544 |
1.718427 | ... | ... | 6.82 | 0.01 | 6.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.653113 |
1.634152 | ... | ... | 6.57 | 0.01 | 6.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.578726 |
1.552239 | ... | ... | 6.32 | 0.01 | 6.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.506264 |
1.472558 | ... | ... | 6.07 | 0.01 | 6.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.435585 |
1.39499 | ... | ... | 5.82 | 0.01 | 5.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.366594 |
1.319425 | ... | ... | 5.57 | 0.01 | 5.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.299196 |
1.24576 | ... | ... | 5.32 | 0.01 | 5.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.233276 |
1.173902 | ... | ... | 5.07 | 0.01 | 5.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.168758 |
1.103763 | ... | ... | 4.82 | 0.01 | 4.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.105567 |
1.035266 | ... | ... | 4.57 | 0.01 | 4.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.043601 |
0.968325 | ... | ... | 4.32 | 0.01 | 4.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.982803 |
0.902875 | ... | ... | 4.07 | 0.01 | 4.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.923083 |
0.838851 | ... | ... | 3.82 | 0.01 | 3.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.864374 |
0.776191 | ... | ... | 3.57 | 0.01 | 3.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.806618 |
0.714837 | ... | ... | 3.32 | 0.01 | 3.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.749721 |
0.654736 | ... | ... | 3.07 | 0.01 | 3.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.693626 |
0.595835 | ... | ... | 2.82 | 0.01 | 2.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.638258 |
0.538088 | ... | ... | 2.57 | 0.01 | 2.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.583529 |
0.481449 | ... | ... | 2.32 | 0.01 | 2.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.529376 |
0.425877 | ... | ... | 2.07 | 0.01 | 2.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.475681 |
0.371334 | ... | ... | 1.82 | 0.01 | 1.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.42235 |
0.317779 | ... | ... | 1.57 | 0.01 | 1.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.369253 |
0.265174 | ... | ... | 1.32 | 0.01 | 1.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.316221 |
0.213486 | ... | ... | 1.07 | 0.01 | 1.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.263025 |
0.162684 | ... | ... | 0.82 | 0.01 | 0.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.209332 |
0.112737 | ... | ... | 0.57 | 0.01 | 0.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.154561 |
0.063618 | ... | ... | 0.33 | 0 | 0.33 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | 0.097502 |
0.043301 | 0.08 | 0.08 | 0.09 | 0 | 0.09 | 1550 | 0.01 | -0.01 | 0.02 | ... | ... | 0.043163 |
0.069969 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.18 | -0.01 | 0.19 | ... | ... | 0.070344 |
0.115292 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.42 | -0.01 | 0.43 | ... | ... | 0.079047 |
0.167109 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.67 | -0.01 | 0.68 | ... | ... | 0.125121 |
0.215619 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.92 | -0.01 | 0.93 | ... | ... | 0.170492 |
0.261766 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.17 | -0.01 | 1.18 | ... | ... | 0.215182 |
0.306044 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.42 | -0.01 | 1.43 | ... | ... | 0.259213 |
0.348762 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.67 | -0.01 | 1.68 | ... | ... | 0.302602 |
0.390128 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.92 | -0.01 | 1.93 | ... | ... | 0.345367 |
0.430293 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.17 | -0.01 | 2.18 | ... | ... | 0.387528 |
0.469382 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.42 | -0.01 | 2.43 | ... | ... | 0.429103 |
0.507478 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.67 | -0.01 | 2.68 | ... | ... | 0.470111 |
0.544662 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.92 | -0.01 | 2.93 | ... | ... | 0.510565 |
0.581003 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.17 | -0.01 | 3.18 | ... | ... | 0.550479 |
0.616547 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.42 | -0.01 | 3.43 | ... | ... | 0.589869 |
0.651343 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.67 | -0.01 | 3.68 | ... | ... | 0.628749 |
0.685443 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.92 | -0.01 | 3.93 | ... | ... | 0.667131 |
0.71887 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.17 | -0.01 | 4.18 | ... | ... | 0.705029 |
0.751666 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.42 | -0.01 | 4.43 | ... | ... | 0.742455 |
0.783852 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.67 | -0.01 | 4.68 | ... | ... | 0.779421 |
0.815468 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.92 | -0.01 | 4.93 | ... | ... | 0.815938 |
0.846531 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.17 | -0.01 | 5.18 | ... | ... | 0.852018 |
0.877051 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.42 | -0.01 | 5.43 | ... | ... | 0.887671 |
0.907074 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.67 | -0.01 | 5.68 | ... | ... | 0.922908 |
0.936615 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.92 | -0.01 | 5.93 | ... | ... | 0.957737 |
0.96567 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.17 | -0.01 | 6.18 | ... | ... | 0.992169 |
0.994271 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.42 | -0.01 | 6.43 | ... | ... | 1.026214 |
1.022436 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.67 | -0.01 | 6.68 | ... | ... | 1.059878 |
1.050185 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.92 | -0.01 | 6.93 | ... | ... | 1.09317 |
1.077514 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.17 | -0.01 | 7.18 | ... | ... | 1.1261 |
1.104447 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.42 | -0.01 | 7.43 | ... | ... | 1.158678 |
1.130999 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.67 | -0.01 | 7.68 | ... | ... | 1.190909 |
1.157181 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.92 | -0.01 | 7.93 | ... | ... | 1.222802 |
1.182994 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.17 | -0.01 | 8.18 | ... | ... | 1.254363 |
1.208449 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.42 | -0.01 | 8.43 | ... | ... | 1.285599 |
1.233571 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.67 | -0.01 | 8.68 | ... | ... | 1.316517 |
1.258367 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.92 | -0.01 | 8.93 | ... | ... | 1.347125 |
1.282843 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.17 | -0.01 | 9.18 | ... | ... | 1.377427 |
1.307001 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.42 | -0.01 | 9.43 | ... | ... | 1.407431 |
1.330844 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.67 | -0.01 | 9.68 | ... | ... | 1.437143 |
1.354391 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.92 | -0.01 | 9.93 | ... | ... | 1.466567 |
1.377651 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.17 | -0.01 | 10.18 | ... | ... | 1.495711 |
1.40063 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.42 | -0.01 | 10.43 | ... | ... | 1.524578 |
1.423336 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.67 | -0.01 | 10.68 | ... | ... | 1.553176 |
1.445773 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.92 | -0.01 | 10.93 | ... | ... | 1.581508 |
1.467942 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.17 | -0.01 | 11.18 | ... | ... | 1.609581 |
1.489856 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.42 | -0.01 | 11.43 | ... | ... | 1.637398 |
1.511521 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.67 | -0.01 | 11.68 | ... | ... | 1.664965 |
1.532945 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.92 | -0.01 | 11.93 | ... | ... | 1.692286 |
1.554131 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.17 | -0.01 | 12.18 | ... | ... | 1.719365 |
1.575084 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.42 | -0.01 | 12.43 | ... | ... | 1.746208 |
1.595804 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.67 | -0.01 | 12.68 | ... | ... | 1.772818 |
1.616294 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.92 | -0.01 | 12.93 | ... | ... | 1.799201 |
1.636566 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.17 | -0.01 | 13.18 | ... | ... | 1.825359 |
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.