Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 63.500 | -0.450 | 63.050 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.500 | -0.450 | 61.050 | 46000 | 0.025 | 0.013 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.500 | -0.450 | 59.050 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 57.500 | -0.450 | 57.050 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 55.500 | -0.450 | 55.050 | 52000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 53.500 | -0.450 | 53.050 | 54000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 51.500 | -0.450 | 51.050 | 56000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 49.500 | -0.450 | 49.050 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 47.500 | -0.450 | 47.050 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 45.500 | -0.450 | 45.050 | 62000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 43.500 | -0.450 | 43.050 | 64000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 41.500 | -0.450 | 41.050 | 66000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 39.500 | -0.450 | 39.050 | 68000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 37.500 | -0.450 | 37.050 | 70000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 35.500 | -0.450 | 35.050 | 72000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 33.500 | -0.450 | 33.050 | 74000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 31.500 | -0.450 | 31.050 | 76000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 30.525 | -0.450 | 30.075 | 77000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 29.525 | -0.450 | 29.075 | 78000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 28.525 | -0.450 | 28.075 | 79000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 27.550 | -0.450 | 27.100 | 80000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 26.550 | -0.450 | 26.100 | 81000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 25.575 | -0.450 | 25.125 | 82000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 24.575 | -0.450 | 24.125 | 83000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 23.600 | -0.450 | 23.150 | 84000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | 0 |
0 | ... | ... | 22.625 | -0.450 | 22.175 | 85000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 21.650 | -0.450 | 21.200 | 86000 | 0.250 | 0 | 0.250 | 0.250 | 0.250 | 0 |
0 | ... | ... | 20.675 | -0.450 | 20.225 | 87000 | 0.275 | 0 | 0.275 | ... | ... | 0 |
0 | ... | ... | 19.725 | -0.450 | 19.275 | 88000 | 0.300 | -0.025 | 0.325 | 0.325 | 0.325 | 0 |
0 | ... | ... | 18.750 | -0.450 | 18.300 | 89000 | 0.350 | 0 | 0.350 | ... | ... | 0 |
0 | ... | ... | 17.800 | -0.450 | 17.350 | 90000 | 0.375 | -0.025 | 0.400 | ... | ... | 0 |
0 | ... | ... | 16.850 | -0.450 | 16.400 | 91000 | 0.425 | -0.025 | 0.450 | ... | ... | 0 |
0 | ... | ... | 15.900 | -0.450 | 15.450 | 92000 | 0.500 | 0 | 0.500 | ... | ... | 2 |
0 | ... | ... | 14.975 | -0.450 | 14.525 | 93000 | 0.550 | 0 | 0.550 | ... | ... | 0 |
0 | ... | ... | 14.050 | -0.450 | 13.600 | 94000 | 0.625 | 0 | 0.625 | ... | ... | 2 |
0 | ... | ... | 13.150 | -0.450 | 12.700 | 95000 | 0.725 | 0 | 0.725 | 0.725 | 0.725 | 0 |
0 | ... | ... | 12.275 | -0.475 | 11.800 | 96000 | 0.825 | 0 | 0.825 | ... | ... | 0 |
0 | ... | ... | 11.400 | -0.475 | 10.925 | 97000 | 0.950 | 0 | 0.950 | 0.975 | 0.975 | 0 |
0 | 10.500 | 10.475 | 10.525 | -0.450 | 10.075 | 98000 | 1.075 | -0.025 | 1.100 | 1.125 | 1.125 | 0 |
0 | ... | ... | 9.700 | -0.450 | 9.250 | 99000 | 1.250 | 0 | 1.250 | 1.350 | 1.350 | 0 |
0 | ... | ... | 8.875 | -0.425 | 8.450 | 100000 | 1.450 | 0.025 | 1.425 | 1.475 | 1.400 | 0 |
0 | ... | ... | 8.100 | -0.425 | 7.675 | 101000 | 1.675 | 0.025 | 1.650 | ... | ... | 0 |
0 | 6.950 | 6.700 | 7.350 | -0.400 | 6.950 | 102000 | 1.925 | 0.050 | 1.875 | 2.050 | 1.800 | 0 |
0 | ... | ... | 6.625 | -0.375 | 6.250 | 103000 | 2.225 | 0.075 | 2.150 | ... | ... | 0 |
0 | 5.825 | 5.400 | 5.950 | -0.375 | 5.575 | 104000 | 2.550 | 0.075 | 2.475 | 2.675 | 2.375 | 0 |
0 | 5.150 | 5.150 | 5.300 | -0.350 | 4.950 | 105000 | 2.925 | 0.100 | 2.825 | ... | ... | 0 |
0 | 4.500 | 4.500 | 4.700 | -0.325 | 4.375 | 106000 | 3.325 | 0.125 | 3.200 | 3.500 | 3.150 | 0 |
0 | ... | ... | 4.125 | -0.300 | 3.825 | 107000 | 3.775 | 0.125 | 3.650 | 4 | 3.625 | 0 |
1 | 3.650 | 3.200 | 3.625 | -0.300 | 3.325 | 108000 | 4.275 | 0.150 | 4.125 | 4.525 | 4.450 | 0 |
2 | ... | ... | 3.150 | -0.250 | 2.900 | 109000 | 4.825 | 0.175 | 4.650 | ... | ... | 0 |
10 | 2.650 | 2.400 | 2.750 | -0.250 | 2.500 | 110000 | 5.425 | 0.200 | 5.225 | ... | ... | 0 |
0 | 2.200 | 2.200 | 2.375 | -0.225 | 2.150 | 111000 | 6.075 | 0.225 | 5.850 | ... | ... | 0 |
0 | 2.025 | 1.850 | 2.025 | -0.175 | 1.850 | 112000 | 6.750 | 0.250 | 6.500 | ... | ... | 0 |
0 | 1.675 | 1.525 | 1.725 | -0.150 | 1.575 | 113000 | 7.500 | 0.300 | 7.200 | 7.725 | 7.725 | 0 |
57 | 1.300 | 1.300 | 1.475 | -0.125 | 1.350 | 114000 | 8.250 | 0.300 | 7.950 | ... | ... | 0 |
0 | ... | ... | 1.250 | -0.100 | 1.150 | 115000 | 9.050 | 0.350 | 8.700 | 9.275 | 9.275 | 0 |
0 | 1.050 | 0.950 | 1.075 | -0.100 | 0.975 | 116000 | 9.875 | 0.375 | 9.500 | 9.925 | 9.450 | 0 |
0 | 0.800 | 0.750 | 0.900 | -0.075 | 0.825 | 117000 | 10.700 | 0.350 | 10.350 | ... | ... | 0 |
0 | ... | ... | 0.750 | -0.050 | 0.700 | 118000 | 11.575 | 0.375 | 11.200 | 11.850 | 11.550 | 0 |
0 | ... | ... | 0.625 | -0.050 | 0.575 | 119000 | 12.475 | 0.400 | 12.075 | ... | ... | 0 |
0 | 0.475 | 0.475 | 0.525 | -0.050 | 0.475 | 120000 | 13.375 | 0.400 | 12.975 | 13.450 | 13.425 | 0 |
0 | ... | ... | 0.450 | -0.050 | 0.400 | 121000 | 14.275 | 0.400 | 13.875 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.050 | 0.325 | 122000 | 15.200 | 0.400 | 14.800 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.025 | 0.275 | 123000 | 16.150 | 0.425 | 15.725 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.025 | 0.225 | 124000 | 17.100 | 0.425 | 16.675 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.025 | 0.200 | 125000 | 18.050 | 0.425 | 17.625 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 126000 | 19.025 | 0.425 | 18.600 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 127000 | 20 | 0.425 | 19.575 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 128000 | 20.975 | 0.425 | 20.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 129000 | 21.975 | 0.450 | 21.525 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 130000 | 22.950 | 0.450 | 22.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 131000 | 23.950 | 0.450 | 23.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 132000 | 24.950 | 0.450 | 24.500 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.050 | 133000 | 25.950 | ... | ... | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 26.950 | 0.450 | 26.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 28.950 | 0.450 | 28.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.950 | 0.450 | 30.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.950 | 0.450 | 32.500 | ... | ... | 0 |
0 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 142000 | 34.950 | 0.450 | 34.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.950 | 0.450 | 36.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.950 | 0.450 | 38.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.950 | 0.450 | 40.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.950 | 0.450 | 42.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.950 | 0.450 | 44.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.950 | 0.450 | 46.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.950 | 0.450 | 48.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.950 | 0.450 | 50.500 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.013 | 160000 | 52.950 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.013 | 162000 | 54.950 | ... | ... | ... | ... | 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.