Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 59.925 | 0.500 | 60.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.925 | 0.500 | 58.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.925 | 0.500 | 56.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.925 | 0.500 | 54.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.925 | 0.500 | 52.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.925 | 0.500 | 50.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.925 | 0.500 | 48.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.925 | 0.500 | 46.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.925 | 0.500 | 44.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.925 | 0.500 | 42.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.925 | 0.500 | 40.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.925 | 0.500 | 38.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.925 | 0.500 | 36.425 | 68000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 33.925 | 0.500 | 34.425 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 31.925 | 0.500 | 32.425 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 29.925 | 0.500 | 30.425 | 74000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 27.925 | 0.500 | 28.425 | 76000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 26.925 | 0.500 | 27.425 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 25.925 | 0.500 | 26.425 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 24.925 | 0.500 | 25.425 | 79000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 23.925 | 0.500 | 24.425 | 80000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 22.950 | 0.475 | 23.425 | 81000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 21.950 | 0.475 | 22.425 | 82000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 20.950 | 0.475 | 21.425 | 83000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 19.950 | 0.475 | 20.425 | 84000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 18.950 | 0.500 | 19.450 | 85000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 17.975 | 0.475 | 18.450 | 86000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 17 | 0.475 | 17.475 | 87000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 16 | 0.475 | 16.475 | 88000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 15 | 0.475 | 15.475 | 89000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 14 | 0.500 | 14.500 | 90000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 13.025 | 0.475 | 13.500 | 91000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 12.050 | 0.450 | 12.500 | 92000 | 0.100 | -0.050 | 0.150 | ... | ... | 10 |
0 | ... | ... | 11.075 | 0.450 | 11.525 | 93000 | 0.125 | -0.050 | 0.175 | 0.125 | 0.125 | 0 |
0 | ... | ... | 10.100 | 0.450 | 10.550 | 94000 | 0.150 | -0.050 | 0.200 | ... | ... | 2 |
0 | 10.275 | 10.275 | 9.150 | 0.425 | 9.575 | 95000 | 0.175 | -0.075 | 0.250 | ... | ... | 0 |
0 | ... | ... | 8.200 | 0.425 | 8.625 | 96000 | 0.225 | -0.075 | 0.300 | ... | ... | 100 |
0 | ... | ... | 7.250 | 0.425 | 7.675 | 97000 | 0.275 | -0.075 | 0.350 | ... | ... | 10 |
4 | 7.500 | 7.300 | 6.375 | 0.375 | 6.750 | 98000 | 0.350 | -0.100 | 0.450 | 0.350 | 0.300 | 4 |
0 | ... | ... | 5.500 | 0.350 | 5.850 | 99000 | 0.450 | -0.150 | 0.600 | 0.450 | 0.375 | 1 |
10 | 5.200 | 5 | 4.675 | 0.325 | 5 | 100000 | 0.575 | -0.175 | 0.750 | 0.600 | 0.500 | 17 |
0 | ... | ... | 3.900 | 0.275 | 4.175 | 101000 | 0.750 | -0.225 | 0.975 | 0.750 | 0.625 | 0 |
6 | 3.875 | 3.775 | 3.200 | 0.225 | 3.425 | 102000 | 1 | -0.275 | 1.275 | 0.975 | 0.825 | 1 |
0 | 3.250 | 2.750 | 2.575 | 0.175 | 2.750 | 103000 | 1.325 | -0.325 | 1.650 | 1.250 | 1.100 | 1 |
1 | 2.425 | 2.200 | 2.050 | 0.100 | 2.150 | 104000 | 1.725 | -0.400 | 2.125 | 1.725 | 1.600 | 0 |
0 | 2.125 | 1.650 | 1.575 | 0.075 | 1.650 | 105000 | 2.225 | -0.425 | 2.650 | 2.225 | 1.975 | 0 |
4 | 1.725 | 1.250 | 1.200 | 0.050 | 1.250 | 106000 | 2.825 | -0.450 | 3.275 | 2.675 | 2.600 | 1 |
0 | 1.300 | 0.900 | 0.900 | 0.025 | 0.925 | 107000 | 3.500 | -0.475 | 3.975 | 3.375 | 2.925 | 0 |
7 | 0.950 | 0.650 | 0.675 | -0.025 | 0.650 | 108000 | 4.225 | -0.525 | 4.750 | 4.200 | 4.175 | 0 |
5 | 0.700 | 0.550 | 0.500 | -0.050 | 0.450 | 109000 | 5.025 | -0.525 | 5.550 | 4.850 | 4.850 | 0 |
531 | 0.500 | 0.325 | 0.350 | -0.025 | 0.325 | 110000 | 5.875 | -0.525 | 6.400 | 5.575 | 5.575 | 0 |
0 | 0.350 | 0.225 | 0.250 | -0.025 | 0.225 | 111000 | 6.775 | -0.525 | 7.300 | ... | ... | 0 |
2 | 0.250 | 0.175 | 0.175 | -0.025 | 0.150 | 112000 | 7.700 | -0.525 | 8.225 | ... | ... | 0 |
0 | 0.150 | 0.125 | 0.125 | -0.025 | 0.100 | 113000 | 8.650 | -0.525 | 9.175 | ... | ... | 0 |
6 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 114000 | 9.625 | -0.525 | 10.150 | ... | ... | 0 |
0 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 115000 | 10.600 | -0.525 | 11.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 116000 | 11.600 | -0.500 | 12.100 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 12.575 | -0.500 | 13.075 | ... | ... | 0 |
0 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 118000 | 13.575 | -0.500 | 14.075 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 119000 | 14.575 | -0.500 | 15.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 15.575 | -0.500 | 16.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 16.575 | -0.500 | 17.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 17.575 | -0.500 | 18.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 18.575 | -0.500 | 19.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 19.575 | -0.500 | 20.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 20.575 | -0.500 | 21.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 21.575 | -0.500 | 22.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 22.575 | -0.500 | 23.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 23.575 | -0.500 | 24.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 24.575 | -0.500 | 25.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 25.575 | -0.500 | 26.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 26.575 | -0.500 | 27.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 27.575 | -0.500 | 28.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 28.575 | -0.500 | 29.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 29.575 | -0.500 | 30.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 30.575 | -0.500 | 31.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 31.575 | -0.500 | 32.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 32.575 | -0.500 | 33.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 33.575 | -0.500 | 34.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 34.575 | -0.500 | 35.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 35.575 | -0.500 | 36.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 36.575 | -0.500 | 37.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 37.575 | -0.500 | 38.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 39.575 | -0.500 | 40.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 41.575 | -0.500 | 42.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 43.575 | -0.500 | 44.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 45.575 | -0.500 | 46.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 47.575 | -0.500 | 48.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 49.575 | -0.500 | 50.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 51.575 | -0.500 | 52.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 53.575 | -0.500 | 54.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 55.575 | -0.500 | 56.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 57.575 | -0.500 | 58.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 59.575 | -0.500 | 60.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 61.575 | -0.500 | 62.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 63.575 | -0.500 | 64.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 65.575 | -0.500 | 66.075 | ... | ... | 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.