Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 14.51 | -0.12 | 14.39 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.26 | -0.12 | 14.14 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.01 | -0.12 | 13.89 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.76 | -0.12 | 13.64 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.51 | -0.12 | 13.39 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.26 | -0.12 | 13.14 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.01 | -0.12 | 12.89 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.76 | -0.12 | 12.64 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.51 | -0.12 | 12.39 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.26 | -0.12 | 12.14 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.01 | -0.12 | 11.89 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.76 | -0.12 | 11.64 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.51 | -0.12 | 11.39 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.26 | -0.12 | 11.14 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.01 | -0.12 | 10.89 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.76 | -0.12 | 10.64 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.51 | -0.12 | 10.39 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.26 | -0.12 | 10.14 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.01 | -0.12 | 9.89 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.76 | -0.12 | 9.64 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.51 | -0.12 | 9.39 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.26 | -0.12 | 9.14 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.01 | -0.12 | 8.89 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.76 | -0.12 | 8.64 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.51 | -0.12 | 8.39 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.26 | -0.12 | 8.14 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.01 | -0.12 | 7.89 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.76 | -0.12 | 7.64 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.51 | -0.12 | 7.39 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.26 | -0.12 | 7.14 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.01 | -0.12 | 6.89 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.76 | -0.12 | 6.64 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.51 | -0.12 | 6.39 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.26 | -0.12 | 6.14 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.01 | -0.12 | 5.89 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.76 | -0.12 | 5.64 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.51 | -0.12 | 5.39 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.26 | -0.12 | 5.14 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.01 | -0.12 | 4.89 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.76 | -0.12 | 4.64 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.51 | -0.12 | 4.39 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.26 | -0.11 | 4.15 | 1425 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.02 | -0.12 | 3.90 | 1450 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.78 | -0.12 | 3.66 | 1475 | 0.05 | 0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 3.54 | -0.11 | 3.43 | 1500 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.31 | -0.11 | 3.20 | 1525 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 3.08 | -0.11 | 2.97 | 1550 | 0.10 | 0.01 | 0.09 | ... | ... | 0.06 |
0 | ... | ... | 2.85 | -0.11 | 2.74 | 1575 | 0.13 | 0.01 | 0.12 | ... | ... | 0 |
0 | ... | ... | 2.63 | -0.10 | 2.53 | 1600 | 0.16 | 0.01 | 0.15 | ... | ... | 0.12 |
0 | ... | ... | 2.42 | -0.10 | 2.32 | 1625 | 0.20 | 0.01 | 0.19 | ... | ... | 0.13 |
0 | ... | ... | 2.22 | -0.10 | 2.12 | 1650 | 0.25 | 0.02 | 0.23 | ... | ... | 0.08 |
0 | ... | ... | 2.03 | -0.10 | 1.93 | 1675 | 0.31 | 0.02 | 0.29 | ... | ... | 0.14 |
0 | ... | ... | 1.84 | -0.09 | 1.75 | 1700 | 0.37 | 0.02 | 0.35 | ... | ... | 0.21 |
0 | ... | ... | 1.67 | -0.09 | 1.58 | 1725 | 0.45 | 0.03 | 0.42 | ... | ... | 0 |
0 | ... | ... | 1.50 | -0.09 | 1.41 | 1750 | 0.53 | 0.03 | 0.50 | 0.52 | 0.52 | 0 |
0 | ... | ... | 1.34 | -0.08 | 1.26 | 1775 | 0.63 | 0.04 | 0.59 | ... | ... | 0 |
0 | ... | ... | 1.19 | -0.08 | 1.11 | 1800 | 0.73 | 0.05 | 0.68 | ... | ... | 0 |
0 | ... | ... | 1.05 | -0.07 | 0.98 | 1825 | 0.84 | 0.05 | 0.79 | ... | ... | 0 |
0 | 0.85 | 0.85 | 0.92 | -0.06 | 0.86 | 1850 | 0.96 | 0.05 | 0.91 | ... | ... | 0 |
0 | 0.73 | 0.73 | 0.81 | -0.06 | 0.75 | 1875 | 1.10 | 0.06 | 1.04 | ... | ... | 0 |
0.15 | 0.62 | 0.62 | 0.71 | -0.06 | 0.65 | 1900 | 1.25 | 0.06 | 1.19 | ... | ... | 0 |
0 | ... | ... | 0.62 | -0.05 | 0.57 | 1925 | 1.42 | 0.07 | 1.35 | ... | ... | 0 |
0.2 | ... | ... | 0.54 | -0.04 | 0.50 | 1950 | 1.60 | 0.08 | 1.52 | ... | ... | 0 |
0 | ... | ... | 0.48 | -0.04 | 0.44 | 1975 | 1.78 | 0.07 | 1.71 | ... | ... | 0 |
0.21 | ... | ... | 0.42 | -0.04 | 0.38 | 2000 | 1.98 | 0.08 | 1.90 | ... | ... | 0 |
0.13 | ... | ... | 0.37 | -0.03 | 0.34 | 2025 | 2.18 | 0.09 | 2.09 | ... | ... | 0 |
0.13 | ... | ... | 0.32 | -0.03 | 0.29 | 2050 | 2.38 | 0.09 | 2.29 | ... | ... | 0 |
0.03 | ... | ... | 0.28 | -0.03 | 0.25 | 2075 | 2.59 | 0.09 | 2.50 | ... | ... | 0 |
0.07 | ... | ... | 0.25 | -0.03 | 0.22 | 2100 | 2.81 | 0.10 | 2.71 | ... | ... | 0 |
0 | ... | ... | 0.21 | -0.02 | 0.19 | 2125 | 3.03 | 0.10 | 2.93 | ... | ... | 0 |
0.07 | ... | ... | 0.19 | -0.02 | 0.17 | 2150 | 3.25 | 0.10 | 3.15 | ... | ... | 0 |
0.07 | ... | ... | 0.16 | -0.01 | 0.15 | 2175 | 3.48 | 0.10 | 3.38 | ... | ... | 0 |
0.05 | ... | ... | 0.15 | -0.02 | 0.13 | 2200 | 3.71 | 0.10 | 3.61 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.02 | 0.11 | 2225 | 3.94 | 0.10 | 3.84 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2250 | 4.18 | 0.11 | 4.07 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2275 | 4.41 | 0.10 | 4.31 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2300 | 4.65 | 0.11 | 4.54 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2325 | 4.89 | 0.11 | 4.78 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 5.14 | 0.12 | 5.02 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2375 | 5.38 | 0.11 | 5.27 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 5.62 | 0.11 | 5.51 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2425 | 5.87 | 0.12 | 5.75 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2450 | 6.12 | 0.12 | 6 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 6.36 | 0.11 | 6.25 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 6.61 | 0.12 | 6.49 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 6.86 | 0.12 | 6.74 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.11 | 0.12 | 6.99 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.36 | 0.12 | 7.24 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 7.61 | 0.12 | 7.49 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.86 | 0.12 | 7.74 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.11 | 0.12 | 7.99 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.36 | 0.12 | 8.24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.61 | 0.12 | 8.49 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.86 | 0.12 | 8.74 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2750 | 9.11 | 0.12 | 8.99 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.36 | 0.12 | 9.24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.61 | 0.12 | 9.49 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.86 | 0.12 | 9.74 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.11 | 0.12 | 9.99 | ... | ... | 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.