Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 15.44 | -0.10 | 15.34 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.19 | -0.10 | 15.09 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.94 | -0.10 | 14.84 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.69 | -0.10 | 14.59 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.44 | -0.10 | 14.34 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.19 | -0.10 | 14.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.94 | -0.10 | 13.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.69 | -0.10 | 13.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.44 | -0.10 | 13.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.19 | -0.10 | 13.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.94 | -0.10 | 12.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.69 | -0.10 | 12.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.44 | -0.10 | 12.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.19 | -0.10 | 12.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.94 | -0.10 | 11.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.69 | -0.10 | 11.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.44 | -0.10 | 11.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.19 | -0.10 | 11.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.94 | -0.10 | 10.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.69 | -0.10 | 10.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.44 | -0.10 | 10.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.19 | -0.10 | 10.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.94 | -0.10 | 9.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.69 | -0.10 | 9.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.44 | -0.10 | 9.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.19 | -0.10 | 9.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.94 | -0.10 | 8.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.69 | -0.10 | 8.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.44 | -0.10 | 8.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.19 | -0.10 | 8.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.94 | -0.10 | 7.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.69 | -0.10 | 7.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.44 | -0.10 | 7.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.19 | -0.10 | 7.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.94 | -0.10 | 6.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.69 | -0.10 | 6.59 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.44 | -0.10 | 6.34 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.19 | -0.10 | 6.09 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.94 | -0.10 | 5.84 | 1300 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.69 | -0.10 | 5.59 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.44 | -0.10 | 5.34 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.19 | -0.10 | 5.09 | 1375 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.94 | -0.10 | 4.84 | 1400 | ... | ... | 0.02 | 0.10 | 0.10 | 5 |
0 | ... | ... | 4.69 | -0.10 | 4.59 | 1425 | ... | ... | 0.03 | 0.10 | 0.10 | 5 |
0 | ... | ... | 4.44 | -0.10 | 4.34 | 1450 | ... | ... | 0.04 | 0.10 | 0.10 | 5 |
0 | ... | ... | 4.20 | -0.10 | 4.10 | 1475 | ... | ... | 0.05 | 0.12 | 0.12 | 5 |
0 | ... | ... | 3.95 | -0.09 | 3.86 | 1500 | ... | ... | 0.06 | 0.13 | 0.13 | 5 |
0 | ... | ... | 3.72 | -0.09 | 3.63 | 1525 | ... | ... | 0.08 | 0.17 | 0.17 | 5 |
0 | ... | ... | 3.49 | -0.09 | 3.40 | 1550 | ... | ... | 0.10 | 0.20 | 0.20 | 5 |
0 | ... | ... | 3.26 | -0.08 | 3.18 | 1575 | ... | ... | 0.13 | 0.25 | 0.25 | 5 |
0 | ... | ... | 3.04 | -0.08 | 2.96 | 1600 | ... | ... | 0.16 | 0.28 | 0.28 | 5 |
0 | ... | ... | 2.82 | -0.07 | 2.75 | 1625 | ... | ... | 0.20 | 0.32 | 0.32 | 5 |
0 | ... | ... | 2.61 | -0.06 | 2.55 | 1650 | ... | ... | 0.25 | 0.38 | 0.38 | 5 |
0 | ... | ... | 2.41 | -0.04 | 2.37 | 1675 | ... | ... | 0.31 | 0.45 | 0.45 | 5 |
0 | ... | ... | 2.22 | -0.03 | 2.19 | 1700 | ... | ... | 0.38 | 0.53 | 0.53 | 5 |
0 | ... | ... | 2.05 | -0.02 | 2.03 | 1725 | ... | ... | 0.46 | 0.62 | 0.62 | 5 |
0 | ... | ... | 1.88 | -0.01 | 1.87 | 1750 | ... | ... | 0.55 | 0.71 | 0.71 | 5 |
5 | 1.89 | 1.86 | 1.71 | ... | ... | 1775 | ... | ... | 0.64 | 0.86 | 0.86 | 5 |
5 | 1.70 | 1.66 | 1.56 | ... | ... | 1800 | ... | ... | 0.74 | 0.93 | 0.80 | 10 |
5 | 1.60 | 1.59 | 1.42 | ... | ... | 1825 | ... | ... | 0.84 | 1.09 | 1.09 | 5 |
5 | 1.46 | 1.46 | 1.28 | ... | ... | 1850 | ... | ... | 0.94 | 1.22 | 1.22 | 5 |
5 | 1.35 | 1.35 | 1.15 | ... | ... | 1875 | ... | ... | 1.06 | 1.38 | 1.38 | 5 |
5 | 1.23 | 1.23 | 1.02 | ... | ... | 1900 | ... | ... | 1.18 | 1.52 | 1.52 | 5 |
5 | 1.12 | 1.12 | 0.90 | ... | ... | 1925 | ... | ... | 1.31 | 1.68 | 1.68 | 5 |
5 | 1.02 | 1.02 | 0.80 | ... | ... | 1950 | ... | ... | 1.45 | 1.84 | 1.84 | 5 |
5 | 0.93 | 0.93 | 0.71 | ... | ... | 1975 | ... | ... | 1.60 | 2.01 | 2.01 | 5 |
5 | 0.84 | 0.84 | 0.62 | ... | ... | 2000 | ... | ... | 1.77 | 2.19 | 2.19 | 5 |
5 | 0.76 | 0.76 | 0.56 | ... | ... | 2025 | 1.94 | -0.04 | 1.98 | ... | ... | 0 |
5 | 0.69 | 0.69 | 0.50 | ... | ... | 2050 | 2.13 | -0.03 | 2.16 | ... | ... | 0 |
5 | 0.63 | 0.63 | 0.44 | ... | ... | 2075 | 2.32 | -0.02 | 2.34 | ... | ... | 0 |
5 | 0.57 | 0.57 | 0.40 | ... | ... | 2100 | 2.52 | -0.01 | 2.53 | ... | ... | 0 |
5 | 0.52 | 0.52 | 0.36 | ... | ... | 2125 | 2.73 | 0 | 2.73 | ... | ... | 0 |
5 | 0.47 | 0.47 | 0.32 | ... | ... | 2150 | 2.94 | 0.01 | 2.93 | ... | ... | 0 |
5 | 0.43 | 0.43 | 0.28 | ... | ... | 2175 | 3.15 | 0.02 | 3.13 | ... | ... | 0 |
5 | 0.39 | 0.39 | 0.25 | ... | ... | 2200 | 3.37 | 0.03 | 3.34 | ... | ... | 0 |
5 | 0.36 | 0.36 | 0.22 | ... | ... | 2225 | 3.59 | 0.03 | 3.56 | ... | ... | 0 |
5 | 0.33 | 0.33 | 0.20 | ... | ... | 2250 | 3.81 | 0.03 | 3.78 | ... | ... | 0 |
5 | 0.31 | 0.31 | 0.18 | ... | ... | 2275 | 4.03 | 0.03 | 4 | ... | ... | 0 |
5 | 0.29 | 0.29 | 0.15 | ... | ... | 2300 | 4.26 | 0.04 | 4.22 | ... | ... | 0 |
5 | 0.27 | 0.27 | 0.14 | ... | ... | 2325 | 4.49 | 0.04 | 4.45 | ... | ... | 0 |
5 | 0.25 | 0.25 | 0.12 | ... | ... | 2350 | 4.73 | 0.05 | 4.68 | ... | ... | 0 |
5 | 0.18 | 0.18 | 0.10 | ... | ... | 2375 | 4.96 | 0.05 | 4.91 | ... | ... | 0 |
5 | 0.17 | 0.17 | 0.09 | ... | ... | 2400 | 5.20 | 0.06 | 5.14 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.04 | 0.08 | 2425 | 5.44 | 0.07 | 5.37 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.04 | 0.07 | 2450 | 5.68 | 0.07 | 5.61 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.04 | 0.06 | 2475 | 5.92 | 0.07 | 5.85 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.04 | 0.05 | 2500 | 6.17 | 0.08 | 6.09 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.03 | 0.05 | 2525 | 6.41 | 0.08 | 6.33 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.03 | 0.04 | 2550 | 6.66 | 0.09 | 6.57 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.02 | 0.04 | 2575 | 6.91 | 0.09 | 6.82 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.03 | 0.03 | 2600 | 7.16 | 0.09 | 7.07 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.02 | 0.03 | 2625 | 7.41 | 0.10 | 7.31 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.02 | 0.03 | 2650 | 7.66 | 0.10 | 7.56 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.02 | 0.02 | 2675 | 7.91 | 0.10 | 7.81 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.02 | 0.02 | 2700 | 8.16 | 0.10 | 8.06 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2725 | 8.41 | 0.10 | 8.31 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.02 | 0.01 | 2750 | 8.66 | 0.10 | 8.56 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2775 | 8.91 | 0.10 | 8.81 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2800 | 9.16 | 0.10 | 9.06 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 9.41 | 0.10 | 9.31 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 9.66 | 0.10 | 9.56 | ... | ... | 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.