Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
3.100628 | ... | ... | 68.275 | 0.850 | 69.125 | 10000 | 0.013 | 0 | 0.013 | ... | ... | 1.944155 |
2.000218 | ... | ... | 58.275 | 0.850 | 59.125 | 20000 | 0.013 | 0 | 0.013 | ... | ... | 1.29632 |
1.394321 | ... | ... | 48.275 | 0.850 | 49.125 | 30000 | 0.013 | 0 | 0.013 | ... | ... | 0.925882 |
1.299647 | ... | ... | 46.275 | 0.850 | 47.125 | 32000 | 0.013 | 0 | 0.013 | ... | ... | 0.867192 |
1.211076 | ... | ... | 44.275 | 0.850 | 45.125 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0.812068 |
1.127865 | ... | ... | 42.275 | 0.850 | 43.125 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.760091 |
1.049402 | ... | ... | 40.275 | 0.850 | 41.125 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.710898 |
0.97517 | ... | ... | 38.275 | 0.850 | 39.125 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.664179 |
0.904732 | ... | ... | 36.275 | 0.850 | 37.125 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.619688 |
0.837715 | ... | ... | 34.275 | 0.850 | 35.125 | 44000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.57718 |
0.773799 | ... | ... | 32.275 | 0.850 | 33.125 | 46000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.536481 |
0.742917 | ... | ... | 31.275 | 0.850 | 32.125 | 47000 | 0.025 | 0 | 0.025 | ... | ... | 0.556896 |
0.712708 | ... | ... | 30.275 | 0.850 | 31.125 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0.536251 |
0.683144 | ... | ... | 29.275 | 0.850 | 30.125 | 49000 | 0.025 | 0 | 0.025 | ... | ... | 0.515996 |
0.654197 | ... | ... | 28.275 | 0.850 | 29.125 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0.496115 |
0.625842 | ... | ... | 27.275 | 0.850 | 28.125 | 51000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.476592 |
0.598054 | ... | ... | 26.275 | 0.850 | 27.125 | 52000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.457404 |
0.570811 | ... | ... | 25.275 | 0.850 | 26.125 | 53000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.438538 |
0.544092 | ... | ... | 24.275 | 0.850 | 25.125 | 54000 | 0.050 | 0 | 0.050 | ... | ... | 0.4586 |
0.517876 | ... | ... | 23.275 | 0.850 | 24.125 | 55000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.438941 |
0.492145 | ... | ... | 22.300 | 0.825 | 23.125 | 56000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.419573 |
0.46688 | ... | ... | 21.300 | 0.825 | 22.125 | 57000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.400485 |
0.442065 | ... | ... | 20.300 | 0.825 | 21.125 | 58000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | 0.381663 |
0.417683 | ... | ... | 19.300 | 0.825 | 20.125 | 59000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | 0.363089 |
0.39372 | ... | ... | 18.325 | 0.800 | 19.125 | 60000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | 0.344752 |
0.383553 | ... | ... | 17.325 | 0.825 | 18.150 | 61000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | 0.347167 |
0.360231 | ... | ... | 16.325 | 0.825 | 17.150 | 62000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | 0.328369 |
0.337285 | ... | ... | 15.350 | 0.800 | 16.150 | 63000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.309764 |
0.326102 | ... | ... | 14.350 | 0.825 | 15.175 | 64000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | 0.305795 |
0.30365 | ... | ... | 13.375 | 0.800 | 14.175 | 65000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | 0.286842 |
0.29134 | ... | ... | 12.375 | 0.825 | 13.200 | 66000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.125 | 0.279288 |
0.277969 | ... | ... | 11.400 | 0.825 | 12.225 | 67000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.269543 |
0.25589 | 10.800 | 10.800 | 10.425 | 0.800 | 11.225 | 68000 | 0.150 | -0.050 | 0.200 | 0.175 | 0.150 | 0.249864 |
0.241542 | ... | ... | 9.475 | 0.775 | 10.250 | 69000 | 0.175 | -0.075 | 0.250 | 0.225 | 0.200 | 0.238023 |
0.226304 | ... | ... | 8.525 | 0.750 | 9.275 | 70000 | 0.200 | -0.100 | 0.300 | 0.300 | 0.225 | 0.224774 |
0.22133 | ... | ... | 7.600 | 0.750 | 8.350 | 71000 | 0.250 | -0.100 | 0.350 | 0.325 | 0.275 | 0.215964 |
0.212712 | ... | ... | 6.700 | 0.725 | 7.425 | 72000 | 0.325 | -0.125 | 0.450 | 0.450 | 0.325 | 0.209303 |
0.205133 | 6.375 | 6.200 | 5.825 | 0.700 | 6.525 | 73000 | 0.425 | -0.150 | 0.575 | 0.525 | 0.425 | 0.203194 |
0.197499 | ... | ... | 5 | 0.650 | 5.650 | 74000 | 0.550 | -0.200 | 0.750 | 0.750 | 0.550 | 0.196648 |
0.191976 | 4.700 | 4.550 | 4.225 | 0.600 | 4.825 | 75000 | 0.725 | -0.250 | 0.975 | 1 | 0.725 | 0.191947 |
0.189612 | 4.300 | 3.675 | 3.525 | 0.550 | 4.075 | 76000 | 0.975 | -0.275 | 1.250 | 1.250 | 0.975 | 0.190212 |
0.186438 | 3.375 | 3 | 2.875 | 0.500 | 3.375 | 77000 | 1.250 | -0.350 | 1.600 | 1.600 | 1.250 | 0.185223 |
0.182037 | 2.900 | 2.350 | 2.275 | 0.450 | 2.725 | 78000 | 1.600 | -0.400 | 2 | 2 | 1.600 | 0.181432 |
0.17389 | 2.250 | 1.825 | 1.725 | 0.375 | 2.100 | 79000 | 1.975 | -0.475 | 2.450 | 2.300 | 1.975 | 0.173825 |
0.17005 | 1.825 | 1.350 | 1.275 | 0.325 | 1.600 | 80000 | 2.475 | -0.525 | 3 | 2.825 | 2.550 | 0.170511 |
0.165883 | 1.400 | 1 | 0.925 | 0.250 | 1.175 | 81000 | 3.050 | -0.575 | 3.625 | 3.125 | 3.125 | 0.166921 |
0.163821 | 1 | 0.750 | 0.675 | 0.175 | 0.850 | 82000 | 3.700 | -0.675 | 4.375 | 3.950 | 3.950 | 0.163085 |
0.162341 | 0.725 | 0.700 | 0.500 | 0.100 | 0.600 | 83000 | 4.450 | -0.750 | 5.200 | ... | ... | 0.162196 |
0.166175 | 0.525 | 0.425 | 0.350 | 0.100 | 0.450 | 84000 | 5.300 | -0.750 | 6.050 | ... | ... | 0.166812 |
0.168175 | 0.325 | 0.300 | 0.250 | 0.075 | 0.325 | 85000 | 6.175 | -0.775 | 6.950 | ... | ... | 0.169891 |
0.168726 | 0.225 | 0.225 | 0.175 | 0.050 | 0.225 | 86000 | 7.075 | -0.800 | 7.875 | ... | ... | 0.172018 |
0.174588 | ... | ... | 0.125 | 0.050 | 0.175 | 87000 | 8.025 | -0.800 | 8.825 | ... | ... | 0.179855 |
0.176865 | 0.150 | 0.150 | 0.100 | 0.025 | 0.125 | 88000 | 8.975 | -0.825 | 9.800 | 9.625 | 9.625 | 0.185028 |
0.183179 | ... | ... | 0.100 | 0 | 0.100 | 89000 | 9.950 | -0.825 | 10.775 | ... | ... | 0.194601 |
0.186938 | ... | ... | 0.075 | 0 | 0.075 | 90000 | 10.925 | -0.825 | 11.750 | ... | ... | 0.20281 |
0.187016 | ... | ... | 0.050 | 0 | 0.050 | 91000 | 11.900 | -0.850 | 12.750 | ... | ... | 0.2095 |
0.199114 | ... | ... | 0.025 | 0.025 | 0.050 | 92000 | 12.900 | -0.825 | 13.725 | ... | ... | 0.225058 |
0.210965 | ... | ... | 0.025 | 0.025 | 0.050 | 93000 | 13.900 | -0.825 | 14.725 | ... | ... | 0.240442 |
0.201995 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 14.875 | -0.850 | 15.725 | ... | ... | 0.244997 |
0.212605 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 15.875 | -0.850 | 16.725 | ... | ... | 0.260059 |
0.22303 | ... | ... | 0.013 | 0.013 | 0.025 | 96000 | 16.875 | -0.850 | 17.725 | ... | ... | 0.274965 |
0.214822 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 17.875 | -0.850 | 18.725 | ... | ... | 0.289718 |
0.224285 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 18.875 | -0.850 | 19.725 | ... | ... | 0.304322 |
0.242773 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.875 | -0.850 | 21.725 | ... | ... | 0.333096 |
0.260729 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.875 | -0.850 | 23.725 | ... | ... | 0.361309 |
0.278183 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 24.875 | -0.850 | 25.725 | ... | ... | 0.388984 |
0.295171 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.875 | -0.850 | 27.725 | ... | ... | 0.416141 |
0.311721 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.875 | -0.850 | 29.725 | ... | ... | 0.442802 |
0.327866 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.875 | -0.850 | 31.725 | ... | ... | 0.468983 |
0.34361 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.875 | -0.850 | 33.725 | ... | ... | 0.494704 |
0.358991 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.875 | -0.850 | 35.725 | ... | ... | 0.519981 |
0.374026 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.875 | -0.850 | 37.725 | ... | ... | 0.54483 |
0.388721 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.875 | -0.850 | 39.725 | ... | ... | 0.569265 |
0.403102 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.875 | -0.850 | 41.725 | ... | ... | 0.593301 |
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.