Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0.938988 | ... | ... | 13.05 | 0 | 13.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.408135 |
0.900736 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.393461 |
0.864569 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.37946 |
0.830276 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.366072 |
0.797672 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.353247 |
0.766599 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.340935 |
0.73692 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.329095 |
0.708516 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.317693 |
0.681282 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.306697 |
0.655124 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.296077 |
0.62996 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.285805 |
0.605717 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.275859 |
0.582329 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.26622 |
0.559737 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.256866 |
0.537887 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.247779 |
0.516733 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.238943 |
0.49623 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.230344 |
0.476339 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.22197 |
0.457022 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.213804 |
0.438248 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.205837 |
0.419986 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.198059 |
0.402208 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.190458 |
0.384888 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.183026 |
0.368002 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | -0.01 | 0.01 | ... | ... | 0.175752 |
0.351529 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.183297 |
0.335448 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.175801 |
0.31974 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.01 | -0.01 | 0.02 | ... | ... | 0.16845 |
0.304388 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0.17765 |
0.289375 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.02 | -0.01 | 0.03 | ... | ... | 0.169974 |
0.274686 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.03 | -0.01 | 0.04 | ... | ... | 0.173256 |
0.260306 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.04 | -0.01 | 0.05 | ... | ... | 0.173905 |
0.246223 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.05 | -0.01 | 0.06 | ... | ... | 0.172933 |
0.232424 | ... | ... | 5.06 | -0.01 | 5.05 | 1325 | 0.06 | -0.02 | 0.08 | ... | ... | 0.170838 |
0.221926 | ... | ... | 4.82 | -0.01 | 4.81 | 1350 | 0.08 | -0.02 | 0.10 | ... | ... | 0.172826 |
0.211567 | ... | ... | 4.58 | -0.01 | 4.57 | 1375 | 0.09 | -0.03 | 0.12 | ... | ... | 0.168756 |
0.201337 | ... | ... | 4.36 | -0.03 | 4.33 | 1400 | 0.12 | -0.03 | 0.15 | ... | ... | 0.171787 |
0.196595 | ... | ... | 4.14 | -0.03 | 4.11 | 1425 | 0.14 | -0.04 | 0.18 | ... | ... | 0.169611 |
0.19145 | ... | ... | 3.92 | -0.03 | 3.89 | 1450 | 0.17 | -0.04 | 0.21 | ... | ... | 0.169559 |
0.185937 | ... | ... | 3.71 | -0.04 | 3.67 | 1475 | 0.21 | -0.04 | 0.25 | ... | ... | 0.170903 |
0.182278 | ... | ... | 3.51 | -0.05 | 3.46 | 1500 | 0.25 | -0.05 | 0.30 | ... | ... | 0.17083 |
0.180088 | ... | ... | 3.31 | -0.05 | 3.26 | 1525 | 0.30 | -0.05 | 0.35 | ... | ... | 0.171758 |
0.179035 | ... | ... | 3.12 | -0.05 | 3.07 | 1550 | 0.35 | -0.05 | 0.40 | ... | ... | 0.171439 |
0.177082 | ... | ... | 2.94 | -0.06 | 2.88 | 1575 | 0.40 | -0.06 | 0.46 | ... | ... | 0.170088 |
0.176015 | ... | ... | 2.76 | -0.06 | 2.70 | 1600 | 0.47 | -0.06 | 0.53 | ... | ... | 0.17126 |
0.175653 | ... | ... | 2.59 | -0.06 | 2.53 | 1625 | 0.54 | -0.06 | 0.60 | ... | ... | 0.171268 |
0.174348 | ... | ... | 2.43 | -0.07 | 2.36 | 1650 | 0.61 | -0.07 | 0.68 | ... | ... | 0.170275 |
0.173647 | ... | ... | 2.27 | -0.07 | 2.20 | 1675 | 0.70 | -0.07 | 0.77 | ... | ... | 0.1713 |
0.173453 | ... | ... | 2.12 | -0.07 | 2.05 | 1700 | 0.79 | -0.07 | 0.86 | ... | ... | 0.171289 |
0.172353 | ... | ... | 1.98 | -0.08 | 1.90 | 1725 | 0.89 | -0.07 | 0.96 | ... | ... | 0.1717 |
0.171728 | ... | ... | 1.84 | -0.08 | 1.76 | 1750 | 0.99 | -0.08 | 1.07 | ... | ... | 0.17118 |
0.171534 | ... | ... | 1.71 | -0.08 | 1.63 | 1775 | 1.10 | -0.08 | 1.18 | ... | ... | 0.171085 |
0.17175 | ... | ... | 1.59 | -0.08 | 1.51 | 1800 | 1.22 | -0.08 | 1.30 | ... | ... | 0.171394 |
0.171114 | ... | ... | 1.48 | -0.09 | 1.39 | 1825 | 1.35 | -0.08 | 1.43 | ... | ... | 0.172103 |
0.170908 | ... | ... | 1.37 | -0.09 | 1.28 | 1850 | 1.48 | -0.08 | 1.56 | ... | ... | 0.171975 |
0.171138 | ... | ... | 1.26 | -0.08 | 1.18 | 1875 | 1.62 | -0.08 | 1.70 | ... | ... | 0.172289 |
0.171829 | ... | ... | 1.17 | -0.08 | 1.09 | 1900 | 1.76 | -0.09 | 1.85 | ... | ... | 0.171815 |
0.171755 | ... | ... | 1.08 | -0.08 | 1 | 1925 | 1.92 | -0.08 | 2 | ... | ... | 0.17309 |
0.170921 | ... | ... | 0.99 | -0.08 | 0.91 | 1950 | 2.07 | -0.08 | 2.15 | ... | ... | 0.17236 |
0.17062 | ... | ... | 0.91 | -0.08 | 0.83 | 1975 | 2.24 | -0.08 | 2.32 | ... | ... | 0.173473 |
0.170908 | ... | ... | 0.84 | -0.08 | 0.76 | 2000 | 2.41 | -0.08 | 2.49 | ... | ... | 0.173908 |
0.170495 | ... | ... | 0.77 | -0.08 | 0.69 | 2025 | 2.58 | -0.08 | 2.66 | ... | ... | 0.173662 |
0.170763 | ... | ... | 0.71 | -0.08 | 0.63 | 2050 | 2.76 | -0.08 | 2.84 | ... | ... | 0.174111 |
0.170362 | ... | ... | 0.65 | -0.08 | 0.57 | 2075 | 2.95 | -0.07 | 3.02 | ... | ... | 0.175351 |
0.170762 | ... | ... | 0.59 | -0.07 | 0.52 | 2100 | 3.14 | -0.07 | 3.21 | ... | ... | 0.176018 |
0.170535 | ... | ... | 0.54 | -0.07 | 0.47 | 2125 | 3.34 | -0.06 | 3.40 | ... | ... | 0.177624 |
0.17127 | ... | ... | 0.49 | -0.06 | 0.43 | 2150 | 3.54 | -0.06 | 3.60 | ... | ... | 0.178731 |
0.171441 | ... | ... | 0.45 | -0.06 | 0.39 | 2175 | 3.74 | -0.06 | 3.80 | ... | ... | 0.179324 |
0.171012 | ... | ... | 0.41 | -0.06 | 0.35 | 2200 | 3.95 | -0.06 | 4.01 | ... | ... | 0.181086 |
0.16993 | ... | ... | 0.37 | -0.06 | 0.31 | 2225 | 4.16 | -0.06 | 4.22 | ... | ... | 0.182427 |
0.170116 | ... | ... | 0.34 | -0.06 | 0.28 | 2250 | 4.38 | -0.05 | 4.43 | ... | ... | 0.185164 |
0.171828 | ... | ... | 0.31 | -0.05 | 0.26 | 2275 | 4.60 | -0.04 | 4.64 | ... | ... | 0.187594 |
0.170965 | ... | ... | 0.28 | -0.05 | 0.23 | 2300 | 4.82 | -0.04 | 4.86 | ... | ... | 0.189716 |
0.171778 | ... | ... | 0.25 | -0.04 | 0.21 | 2325 | 5.04 | -0.04 | 5.08 | ... | ... | 0.191526 |
0.169643 | ... | ... | 0.23 | -0.05 | 0.18 | 2350 | 5.27 | -0.04 | 5.31 | ... | ... | 0.195107 |
0.172032 | ... | ... | 0.21 | -0.04 | 0.17 | 2375 | 5.51 | -0.03 | 5.54 | ... | ... | 0.200616 |
0.171372 | ... | ... | 0.19 | -0.04 | 0.15 | 2400 | 5.74 | -0.03 | 5.77 | ... | ... | 0.203886 |
0.170087 | ... | ... | 0.17 | -0.04 | 0.13 | 2425 | 5.98 | -0.02 | 6 | ... | ... | 0.209175 |
0.171398 | ... | ... | 0.15 | -0.03 | 0.12 | 2450 | 6.22 | -0.02 | 6.24 | ... | ... | 0.214374 |
0.172396 | ... | ... | 0.14 | -0.03 | 0.11 | 2475 | 6.46 | -0.01 | 6.47 | ... | ... | 0.219485 |
0.169247 | ... | ... | 0.12 | -0.03 | 0.09 | 2500 | 6.70 | -0.02 | 6.72 | ... | ... | 0.224513 |
0.169236 | ... | ... | 0.11 | -0.03 | 0.08 | 2525 | 6.95 | -0.01 | 6.96 | ... | ... | 0.231715 |
0.168743 | ... | ... | 0.10 | -0.03 | 0.07 | 2550 | 7.20 | 0 | 7.20 | ... | ... | 0.238851 |
0.172588 | ... | ... | 0.09 | -0.02 | 0.07 | 2575 | 7.45 | 0 | 7.45 | ... | ... | 0.24592 |
0.171395 | ... | ... | 0.08 | -0.02 | 0.06 | 2600 | 7.70 | 0 | 7.70 | ... | ... | 0.252925 |
0.16949 | ... | ... | 0.07 | -0.02 | 0.05 | 2625 | 7.95 | 0 | 7.95 | ... | ... | 0.259867 |
0.173028 | ... | ... | 0.06 | -0.01 | 0.05 | 2650 | 8.20 | 0 | 8.20 | ... | ... | 0.266748 |
0.170055 | ... | ... | 0.06 | -0.02 | 0.04 | 2675 | 8.45 | 0 | 8.45 | ... | ... | 0.273568 |
0.173411 | ... | ... | 0.05 | -0.01 | 0.04 | 2700 | 8.70 | 0 | 8.70 | ... | ... | 0.280328 |
0.168959 | ... | ... | 0.05 | -0.02 | 0.03 | 2725 | 8.95 | 0 | 8.95 | ... | ... | 0.287031 |
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.