Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
3.298573 | ... | ... | 14.63 | 0.01 | 14.64 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.756743 |
3.182709 | ... | ... | 14.38 | 0.01 | 14.39 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.665297 |
3.072064 | ... | ... | 14.13 | 0.01 | 14.14 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.577876 |
2.966194 | ... | ... | 13.88 | 0.01 | 13.89 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.494141 |
2.864706 | ... | ... | 13.63 | 0.01 | 13.64 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.413789 |
2.767251 | ... | ... | 13.38 | 0.01 | 13.39 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.336547 |
2.673522 | ... | ... | 13.13 | 0.01 | 13.14 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.262166 |
2.583246 | ... | ... | 12.88 | 0.01 | 12.89 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.190452 |
2.496176 | ... | ... | 12.63 | 0.01 | 12.64 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.121215 |
2.412091 | ... | ... | 12.38 | 0.01 | 12.39 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.054285 |
2.330795 | ... | ... | 12.13 | 0.01 | 12.14 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.989499 |
2.252109 | ... | ... | 11.88 | 0.01 | 11.89 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.926714 |
2.175871 | ... | ... | 11.63 | 0.01 | 11.64 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.865815 |
2.101933 | ... | ... | 11.38 | 0.01 | 11.39 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.806686 |
2.030162 | ... | ... | 11.13 | 0.01 | 11.14 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.749222 |
1.960432 | ... | ... | 10.88 | 0.01 | 10.89 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.693313 |
1.892629 | ... | ... | 10.63 | 0.01 | 10.64 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.638876 |
1.826647 | ... | ... | 10.38 | 0.01 | 10.39 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.585836 |
1.76239 | ... | ... | 10.13 | 0.01 | 10.14 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.534117 |
1.699773 | ... | ... | 9.88 | 0.01 | 9.89 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.483648 |
1.638712 | ... | ... | 9.63 | 0.01 | 9.64 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.434348 |
1.579134 | ... | ... | 9.38 | 0.01 | 9.39 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.38617 |
1.520967 | ... | ... | 9.13 | 0.01 | 9.14 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.339061 |
1.464144 | ... | ... | 8.88 | 0.01 | 8.89 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.292967 |
1.408605 | ... | ... | 8.63 | 0.01 | 8.64 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.24783 |
1.354292 | ... | ... | 8.38 | 0.01 | 8.39 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.203602 |
1.301151 | ... | ... | 8.13 | 0.01 | 8.14 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.16025 |
1.249132 | ... | ... | 7.88 | 0.01 | 7.89 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.117732 |
1.198187 | ... | ... | 7.63 | 0.01 | 7.64 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.076005 |
1.148272 | ... | ... | 7.38 | 0.01 | 7.39 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.035023 |
1.099347 | ... | ... | 7.13 | 0.01 | 7.14 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.994766 |
1.051375 | ... | ... | 6.88 | 0.01 | 6.89 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.955205 |
1.004318 | ... | ... | 6.63 | 0.01 | 6.64 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.916294 |
0.958141 | ... | ... | 6.38 | 0.01 | 6.39 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.878001 |
0.91281 | ... | ... | 6.13 | 0.01 | 6.14 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.840308 |
0.868297 | ... | ... | 5.88 | 0.01 | 5.89 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.803185 |
0.824569 | ... | ... | 5.63 | 0.01 | 5.64 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.766589 |
0.781601 | ... | ... | 5.38 | 0.01 | 5.39 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.730515 |
0.739366 | ... | ... | 5.13 | 0.01 | 5.14 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.694935 |
0.697839 | ... | ... | 4.88 | 0.01 | 4.89 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.659805 |
0.656995 | ... | ... | 4.63 | 0.01 | 4.64 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.625113 |
0.616813 | ... | ... | 4.38 | 0.01 | 4.39 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.590837 |
0.577269 | ... | ... | 4.13 | 0.01 | 4.14 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.556942 |
0.538344 | ... | ... | 3.88 | 0.01 | 3.89 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.523411 |
0.500022 | ... | ... | 3.63 | 0.01 | 3.64 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.490205 |
0.462281 | ... | ... | 3.38 | 0.01 | 3.39 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.457316 |
0.425105 | ... | ... | 3.13 | 0.01 | 3.14 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.424696 |
0.388476 | ... | ... | 2.88 | 0.01 | 2.89 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.392323 |
0.352377 | ... | ... | 2.63 | 0.01 | 2.64 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.360158 |
0.316795 | ... | ... | 2.38 | 0.01 | 2.39 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.328167 |
0.281712 | ... | ... | 2.13 | 0.01 | 2.14 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.296298 |
0.247117 | ... | ... | 1.88 | 0.01 | 1.89 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.2645 |
0.212994 | ... | ... | 1.63 | 0.01 | 1.64 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.232705 |
0.179331 | ... | ... | 1.38 | 0.01 | 1.39 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.200826 |
0.146115 | ... | ... | 1.13 | 0.01 | 1.14 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.16874 |
0.113335 | ... | ... | 0.88 | 0.01 | 0.89 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.136263 |
0.080978 | ... | ... | 0.63 | 0.01 | 0.64 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.103096 |
0.049035 | ... | ... | 0.38 | 0.01 | 0.39 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.068632 |
0.049453 | ... | ... | 0.15 | 0.01 | 0.16 | 2000 | 0.02 | 0 | 0.02 | ... | ... | 0.049227 |
0.042583 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 0.13 | -0.01 | 0.14 | ... | ... | 0.042749 |
0.063213 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.36 | -0.01 | 0.37 | ... | ... | 0.044427 |
0.096091 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.61 | -0.01 | 0.62 | ... | ... | 0.074822 |
0.126794 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.86 | -0.01 | 0.87 | ... | ... | 0.104853 |
0.15602 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.11 | -0.01 | 1.12 | ... | ... | 0.13453 |
0.184112 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.36 | -0.01 | 1.37 | ... | ... | 0.16386 |
0.211273 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.61 | -0.01 | 1.62 | ... | ... | 0.192852 |
0.237639 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.86 | -0.01 | 1.87 | ... | ... | 0.221514 |
0.263307 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.11 | -0.01 | 2.12 | ... | ... | 0.249854 |
0.288348 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.36 | -0.01 | 2.37 | ... | ... | 0.277878 |
0.312819 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.61 | -0.01 | 2.62 | ... | ... | 0.305594 |
0.336771 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.86 | -0.01 | 2.87 | ... | ... | 0.333009 |
0.36023 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.11 | -0.01 | 3.12 | ... | ... | 0.36013 |
0.383243 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.36 | -0.01 | 3.37 | ... | ... | 0.386962 |
0.405819 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.61 | -0.01 | 3.62 | ... | ... | 0.413513 |
0.428006 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.86 | -0.01 | 3.87 | ... | ... | 0.439788 |
0.449799 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.11 | -0.01 | 4.12 | ... | ... | 0.465792 |
0.471233 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.36 | -0.01 | 4.37 | ... | ... | 0.491533 |
0.492328 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.61 | -0.01 | 4.62 | ... | ... | 0.517014 |
0.513081 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.86 | -0.01 | 4.87 | ... | ... | 0.542243 |
0.533519 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.11 | -0.01 | 5.12 | ... | ... | 0.567223 |
0.553659 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.36 | -0.01 | 5.37 | ... | ... | 0.591961 |
0.573498 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.61 | -0.01 | 5.62 | ... | ... | 0.616459 |
0.593057 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.86 | -0.01 | 5.87 | ... | ... | 0.640723 |
0.612346 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.11 | -0.01 | 6.12 | ... | ... | 0.664757 |
0.631363 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.36 | -0.01 | 6.37 | ... | ... | 0.688565 |
0.65013 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.61 | -0.01 | 6.62 | ... | ... | 0.712153 |
0.668654 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.86 | -0.01 | 6.87 | ... | ... | 0.735525 |
0.68694 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.11 | -0.01 | 7.12 | ... | ... | 0.758684 |
0.704988 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.36 | -0.01 | 7.37 | ... | ... | 0.781635 |
0.722805 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.61 | -0.01 | 7.62 | ... | ... | 0.804381 |
0.740405 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.86 | -0.01 | 7.87 | ... | ... | 0.826926 |
0.757802 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.11 | -0.01 | 8.12 | ... | ... | 0.849274 |
0.774994 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.36 | -0.01 | 8.37 | ... | ... | 0.871428 |
0.791975 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.61 | -0.01 | 8.62 | ... | ... | 0.893392 |
0.808757 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.86 | -0.01 | 8.87 | ... | ... | 0.915168 |
0.82535 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.11 | -0.01 | 9.12 | ... | ... | 0.936762 |
0.841757 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.36 | -0.01 | 9.37 | ... | ... | 0.958174 |
0.857984 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.61 | -0.01 | 9.62 | ... | ... | 0.979409 |
0.874032 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.86 | -0.01 | 9.87 | ... | ... | 1.00047 |
0.889903 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.11 | -0.01 | 10.12 | ... | ... | 1.021359 |
0.905606 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.36 | -0.01 | 10.37 | ... | ... | 1.04208 |
0.921145 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.61 | -0.01 | 10.62 | ... | ... | 1.062635 |
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.