Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
2.74434 | ... | ... | 14.31 | -0.14 | 14.17 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.121503 |
2.633268 | ... | ... | 14.06 | -0.14 | 13.92 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.04066 |
2.528669 | ... | ... | 13.81 | -0.14 | 13.67 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.964369 |
2.429838 | ... | ... | 13.56 | -0.14 | 13.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.892146 |
2.336172 | ... | ... | 13.31 | -0.14 | 13.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.823585 |
2.247164 | ... | ... | 13.06 | -0.14 | 12.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.75833 |
2.162376 | ... | ... | 12.81 | -0.14 | 12.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.696064 |
2.081428 | ... | ... | 12.56 | -0.14 | 12.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.636519 |
2.003989 | ... | ... | 12.31 | -0.14 | 12.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.579471 |
1.929769 | ... | ... | 12.06 | -0.14 | 11.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.524715 |
1.858509 | ... | ... | 11.81 | -0.14 | 11.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.472066 |
1.789981 | ... | ... | 11.56 | -0.14 | 11.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.421352 |
1.723987 | ... | ... | 11.31 | -0.14 | 11.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.372444 |
1.660345 | ... | ... | 11.06 | -0.14 | 10.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.325211 |
1.598894 | ... | ... | 10.81 | -0.14 | 10.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.279539 |
1.539487 | ... | ... | 10.56 | -0.14 | 10.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.23531 |
1.481992 | ... | ... | 10.31 | -0.14 | 10.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.192439 |
1.426288 | ... | ... | 10.06 | -0.14 | 9.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.150841 |
1.372265 | ... | ... | 9.81 | -0.14 | 9.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.110439 |
1.319827 | ... | ... | 9.56 | -0.14 | 9.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.071153 |
1.268883 | ... | ... | 9.31 | -0.14 | 9.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.032916 |
1.21935 | ... | ... | 9.06 | -0.14 | 8.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.995676 |
1.17115 | ... | ... | 8.81 | -0.14 | 8.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.959375 |
1.124213 | ... | ... | 8.56 | -0.14 | 8.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.923958 |
1.078474 | ... | ... | 8.31 | -0.14 | 8.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.889371 |
1.033873 | ... | ... | 8.06 | -0.14 | 7.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.855579 |
0.990353 | ... | ... | 7.81 | -0.14 | 7.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.822541 |
0.947862 | ... | ... | 7.56 | -0.14 | 7.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.790213 |
0.906353 | ... | ... | 7.31 | -0.14 | 7.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.758554 |
0.865782 | ... | ... | 7.06 | -0.14 | 6.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.727538 |
0.826106 | ... | ... | 6.81 | -0.14 | 6.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.697133 |
0.787287 | ... | ... | 6.56 | -0.14 | 6.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.667297 |
0.749286 | ... | ... | 6.31 | -0.14 | 6.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.638008 |
0.71207 | ... | ... | 6.06 | -0.14 | 5.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.609242 |
0.675608 | ... | ... | 5.81 | -0.14 | 5.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.580969 |
0.639867 | ... | ... | 5.56 | -0.14 | 5.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.553161 |
0.60482 | ... | ... | 5.31 | -0.14 | 5.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.5258 |
0.57044 | ... | ... | 5.06 | -0.14 | 4.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.498855 |
0.536702 | ... | ... | 4.81 | -0.14 | 4.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.472302 |
0.503581 | ... | ... | 4.56 | -0.14 | 4.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.446129 |
0.471055 | ... | ... | 4.31 | -0.14 | 4.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.420303 |
0.439103 | ... | ... | 4.06 | -0.14 | 3.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.394803 |
0.407704 | ... | ... | 3.81 | -0.14 | 3.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.369609 |
0.37684 | ... | ... | 3.56 | -0.14 | 3.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.344697 |
0.346491 | ... | ... | 3.31 | -0.14 | 3.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.320042 |
0.316642 | ... | ... | 3.06 | -0.14 | 2.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.295616 |
0.287274 | ... | ... | 2.81 | -0.14 | 2.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.271395 |
0.258373 | ... | ... | 2.56 | -0.14 | 2.42 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.247347 |
0.229923 | ... | ... | 2.31 | -0.14 | 2.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.223433 |
0.201911 | ... | ... | 2.06 | -0.14 | 1.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.199617 |
0.174323 | ... | ... | 1.81 | -0.14 | 1.67 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.175845 |
0.147145 | ... | ... | 1.56 | -0.14 | 1.42 | 1700 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.152055 |
0.120366 | ... | ... | 1.31 | -0.14 | 1.17 | 1725 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.128158 |
0.093973 | ... | ... | 1.06 | -0.14 | 0.92 | 1750 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.104023 |
0.094341 | ... | ... | 0.82 | -0.14 | 0.68 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.09088 |
0.076705 | ... | ... | 0.59 | -0.15 | 0.44 | 1800 | 0.02 | -0.01 | 0.03 | ... | ... | 0.07542 |
0.074382 | ... | ... | 0.36 | -0.12 | 0.24 | 1825 | 0.07 | 0.02 | 0.05 | ... | ... | 0.074093 |
0.061352 | ... | ... | 0.16 | -0.08 | 0.08 | 1850 | 0.16 | 0.06 | 0.10 | ... | ... | 0.061477 |
0.062441 | 0.05 | 0.04 | 0.06 | -0.04 | 0.02 | 1875 | 0.35 | 0.10 | 0.25 | ... | ... | 0.06334 |
0.078438 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 1900 | 0.59 | 0.13 | 0.46 | ... | ... | 0.081139 |
0.091043 | ... | ... | 0.01 | -0.01 | 0.01 | 1925 | 0.83 | 0.13 | 0.70 | ... | ... | 0.080836 |
0.112693 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1950 | 1.08 | 0.14 | 0.94 | ... | ... | 0.104504 |
0.133463 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1975 | 1.33 | 0.14 | 1.19 | ... | ... | 0.127871 |
0.153511 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.58 | 0.14 | 1.44 | ... | ... | 0.150945 |
0.172943 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.83 | 0.14 | 1.69 | ... | ... | 0.173734 |
0.191835 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.08 | 0.14 | 1.94 | ... | ... | 0.196244 |
0.210244 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.33 | 0.14 | 2.19 | ... | ... | 0.218483 |
0.228212 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.58 | 0.14 | 2.44 | ... | ... | 0.240458 |
0.245781 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.83 | 0.14 | 2.69 | ... | ... | 0.262174 |
0.262969 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.08 | 0.14 | 2.94 | ... | ... | 0.283639 |
0.279814 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.33 | 0.14 | 3.19 | ... | ... | 0.304857 |
0.296321 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.58 | 0.14 | 3.44 | ... | ... | 0.325835 |
0.31253 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.83 | 0.14 | 3.69 | ... | ... | 0.346578 |
0.328438 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.08 | 0.14 | 3.94 | ... | ... | 0.367093 |
0.344067 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.33 | 0.14 | 4.19 | ... | ... | 0.387382 |
0.359436 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.58 | 0.14 | 4.44 | ... | ... | 0.407453 |
0.374545 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.83 | 0.14 | 4.69 | ... | ... | 0.42731 |
0.389413 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.08 | 0.14 | 4.94 | ... | ... | 0.446956 |
0.404046 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.33 | 0.14 | 5.19 | ... | ... | 0.466398 |
0.418455 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.58 | 0.14 | 5.44 | ... | ... | 0.485639 |
0.43265 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.83 | 0.14 | 5.69 | ... | ... | 0.504683 |
0.446638 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.08 | 0.14 | 5.94 | ... | ... | 0.523535 |
0.460417 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.33 | 0.14 | 6.19 | ... | ... | 0.542199 |
0.474003 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.58 | 0.14 | 6.44 | ... | ... | 0.560678 |
0.487407 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.83 | 0.14 | 6.69 | ... | ... | 0.578977 |
0.500631 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.08 | 0.14 | 6.94 | ... | ... | 0.597098 |
0.513671 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.33 | 0.14 | 7.19 | ... | ... | 0.615045 |
0.526539 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.58 | 0.14 | 7.44 | ... | ... | 0.632823 |
0.539242 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.83 | 0.14 | 7.69 | ... | ... | 0.650433 |
0.551784 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.08 | 0.14 | 7.94 | ... | ... | 0.66788 |
0.564175 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.33 | 0.14 | 8.19 | ... | ... | 0.685166 |
0.576406 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.58 | 0.14 | 8.44 | ... | ... | 0.702294 |
0.588489 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.83 | 0.14 | 8.69 | ... | ... | 0.719268 |
0.600428 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.08 | 0.14 | 8.94 | ... | ... | 0.736091 |
0.612228 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.33 | 0.14 | 9.19 | ... | ... | 0.752764 |
0.62389 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.58 | 0.14 | 9.44 | ... | ... | 0.769292 |
0.635413 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.83 | 0.14 | 9.69 | ... | ... | 0.785676 |
0.646804 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.08 | 0.14 | 9.94 | ... | ... | 0.801919 |
0.658071 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.33 | 0.14 | 10.19 | ... | ... | 0.818023 |
0.669215 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.58 | 0.14 | 10.44 | ... | ... | 0.833992 |
0.680238 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.83 | 0.14 | 10.69 | ... | ... | 0.849826 |
0.691143 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.08 | 0.14 | 10.94 | ... | ... | 0.86553 |
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.