Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
89.35 | ... | ... | 89.325 | 0.050 | 89.375 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
87.35 | ... | ... | 87.325 | 0.050 | 87.375 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
85.35 | ... | ... | 85.325 | 0.050 | 85.375 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
83.35 | ... | ... | 83.325 | 0.050 | 83.375 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
81.35 | ... | ... | 81.325 | 0.050 | 81.375 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
79.35 | ... | ... | 79.325 | 0.050 | 79.375 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
77.35 | ... | ... | 77.325 | 0.050 | 77.375 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
75.35 | ... | ... | 75.325 | 0.050 | 75.375 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
73.35 | ... | ... | 73.325 | 0.050 | 73.375 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
71.35 | ... | ... | 71.325 | 0.050 | 71.375 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
69.35 | ... | ... | 69.325 | 0.050 | 69.375 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
67.35 | ... | ... | 67.325 | 0.050 | 67.375 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
65.35 | ... | ... | 65.325 | 0.050 | 65.375 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
63.35 | ... | ... | 63.325 | 0.050 | 63.375 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
61.35 | ... | ... | 61.325 | 0.050 | 61.375 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
59.35 | ... | ... | 59.325 | 0.050 | 59.375 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
57.35 | ... | ... | 57.325 | 0.050 | 57.375 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
55.35 | ... | ... | 55.325 | 0.050 | 55.375 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
53.35 | ... | ... | 53.325 | 0.050 | 53.375 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
51.35 | ... | ... | 51.325 | 0.050 | 51.375 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
49.35 | ... | ... | 49.325 | 0.050 | 49.375 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.013 |
47.35 | ... | ... | 47.325 | 0.050 | 47.375 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0.013 |
46.35 | ... | ... | 46.325 | 0.050 | 46.375 | 129000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
45.35 | ... | ... | 45.325 | 0.050 | 45.375 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
44.35 | ... | ... | 44.325 | 0.050 | 44.375 | 131000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
43.35 | ... | ... | 43.325 | 0.050 | 43.375 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
42.35 | ... | ... | 42.325 | 0.050 | 42.375 | 133000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
41.35 | ... | ... | 41.325 | 0.050 | 41.375 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
40.35 | ... | ... | 40.325 | 0.050 | 40.375 | 135000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
39.35 | ... | ... | 39.325 | 0.050 | 39.375 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
38.35 | ... | ... | 38.325 | 0.050 | 38.375 | 137000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
37.35 | ... | ... | 37.325 | 0.050 | 37.375 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
36.35 | ... | ... | 36.325 | 0.050 | 36.375 | 139000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
35.35 | ... | ... | 35.325 | 0.050 | 35.375 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 0.025 |
34.35 | ... | ... | 34.325 | 0.050 | 34.375 | 141000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.05 |
33.35 | ... | ... | 33.325 | 0.050 | 33.375 | 142000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.05 |
32.35 | ... | ... | 32.325 | 0.075 | 32.400 | 143000 | 0.050 | 0 | 0.050 | ... | ... | 0.05 |
31.375 | ... | ... | 31.325 | 0.075 | 31.400 | 144000 | 0.050 | 0 | 0.050 | ... | ... | 0.05 |
30.375 | ... | ... | 30.350 | 0.050 | 30.400 | 145000 | 0.050 | 0 | 0.050 | ... | ... | 0.05 |
29.375 | ... | ... | 29.350 | 0.050 | 29.400 | 146000 | 0.050 | 0 | 0.050 | ... | ... | 0.05 |
28.375 | ... | ... | 28.350 | 0.050 | 28.400 | 147000 | 0.050 | 0 | 0.050 | ... | ... | 0.05 |
27.375 | ... | ... | 27.350 | 0.050 | 27.400 | 148000 | 0.050 | 0 | 0.050 | ... | ... | 0.05 |
26.375 | ... | ... | 26.350 | 0.050 | 26.400 | 149000 | 0.050 | 0 | 0.050 | ... | ... | 0.05 |
25.375 | ... | ... | 25.350 | 0.050 | 25.400 | 150000 | 0.050 | 0 | 0.050 | ... | ... | 0.05 |
24.375 | ... | ... | 24.350 | 0.050 | 24.400 | 151000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.05 |
23.375 | ... | ... | 23.375 | 0.025 | 23.400 | 152000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.075 |
22.375 | ... | ... | 22.375 | 0.025 | 22.400 | 153000 | 0.075 | 0 | 0.075 | ... | ... | 0.075 |
21.4 | ... | ... | 21.375 | 0.050 | 21.425 | 154000 | 0.075 | 0 | 0.075 | ... | ... | 0.075 |
20.4 | ... | ... | 20.375 | 0.050 | 20.425 | 155000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.075 |
19.4 | ... | ... | 19.400 | 0.025 | 19.425 | 156000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.075 |
18.4 | ... | ... | 18.400 | 0.025 | 18.425 | 157000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.075 |
17.4 | ... | ... | 17.425 | 0.025 | 17.450 | 158000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.1 |
16.425 | ... | ... | 16.425 | 0.025 | 16.450 | 159000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.1 |
15.425 | ... | ... | 15.450 | 0 | 15.450 | 160000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | 0.1 |
14.45 | ... | ... | 14.450 | 0.025 | 14.475 | 161000 | 0.125 | 0.025 | 0.100 | 0.125 | 0.125 | 0.125 |
13.45 | ... | ... | 13.475 | 0 | 13.475 | 162000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 0.125 |
12.475 | ... | ... | 12.500 | 0 | 12.500 | 163000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0.15 |
11.5 | ... | ... | 11.550 | -0.025 | 11.525 | 164000 | 0.175 | 0 | 0.175 | 0.175 | 0.175 | 0.175 |
10.525 | ... | ... | 10.575 | -0.025 | 10.550 | 165000 | 0.200 | -0.075 | 0.275 | 0.225 | 0.225 | 0.2 |
9.575 | ... | ... | 9.650 | -0.050 | 9.600 | 166000 | 0.250 | -0.075 | 0.325 | ... | ... | 0.25 |
8.625 | ... | ... | 8.700 | -0.050 | 8.650 | 167000 | 0.300 | 0 | 0.300 | 0.300 | 0.300 | 0.3 |
7.7 | ... | ... | 7.775 | -0.050 | 7.725 | 168000 | 0.375 | -0.100 | 0.475 | 0.525 | 0.400 | 0.375 |
6.775 | ... | ... | 6.900 | -0.075 | 6.825 | 169000 | 0.450 | -0.125 | 0.575 | 0.600 | 0.525 | 0.475 |
5.9 | ... | ... | 6.025 | -0.075 | 5.950 | 170000 | 0.600 | 0.025 | 0.575 | 0.650 | 0.500 | 0.6 |
5.05 | ... | ... | 5.200 | -0.100 | 5.100 | 171000 | 0.725 | 0 | 0.725 | 0.875 | 0.725 | 0.75 |
4.275 | ... | ... | 4.425 | -0.125 | 4.300 | 172000 | 0.925 | -0.175 | 1.100 | 1.075 | 0.925 | 0.975 |
3.525 | ... | ... | 3.700 | -0.150 | 3.550 | 173000 | 1.225 | 0.050 | 1.175 | 1.225 | 1.225 | 1.25 |
2.875 | 2.800 | 2.475 | 2.875 | -0.075 | 2.800 | 174000 | 1.675 | 0.175 | 1.500 | 1.875 | 1.675 | 1.575 |
2.275 | 2.100 | 2.025 | 2.275 | -0.250 | 2.025 | 175000 | 1.850 | -0.050 | 1.900 | 2.125 | 1.850 | 2 |
1.775 | 1.775 | 1.500 | 1.750 | -0.250 | 1.500 | 176000 | 2.375 | -0.225 | 2.600 | 2.250 | 2.250 | 2.525 |
1.35 | 1.450 | 1.450 | 1.325 | 0.125 | 1.450 | 177000 | 2.950 | -0.200 | 3.150 | 3 | 3 | 3.1 |
1 | 1.075 | 1 | 0.975 | 0.100 | 1.075 | 178000 | 3.600 | -0.175 | 3.775 | 3.475 | 3.475 | 3.775 |
0.75 | 0.750 | 0.575 | 0.725 | -0.025 | 0.700 | 179000 | 4.350 | -0.150 | 4.500 | ... | ... | 4.55 |
0.55 | 0.500 | 0.500 | 0.525 | -0.025 | 0.500 | 180000 | 5.150 | -0.125 | 5.275 | 5.250 | 5.250 | 5.325 |
0.4 | 0.325 | 0.325 | 0.375 | -0.050 | 0.325 | 181000 | 6 | -0.100 | 6.100 | ... | ... | 6.175 |
0.3 | 0.250 | 0.250 | 0.275 | -0.025 | 0.250 | 182000 | 6.875 | -0.125 | 7 | ... | ... | 7.075 |
0.225 | ... | ... | 0.250 | -0.050 | 0.200 | 183000 | 8.500 | 0.700 | 7.800 | 8.500 | 8 | 8 |
0.175 | 0.150 | 0.125 | 0.150 | 0 | 0.150 | 184000 | 8.750 | -0.100 | 8.850 | ... | ... | 8.95 |
0.15 | 0.125 | 0.125 | 0.100 | 0.025 | 0.125 | 185000 | 9.725 | -0.075 | 9.800 | ... | ... | 9.925 |
0.125 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 186000 | 10.800 | 0.100 | 10.700 | 10.800 | 10.800 | 10.9 |
0.1 | ... | ... | 0.100 | -0.025 | 0.075 | 187000 | 11.675 | -0.075 | 11.750 | ... | ... | 11.875 |
0.075 | ... | ... | 0.075 | -0.025 | 0.050 | 188000 | 12.650 | -0.075 | 12.725 | ... | ... | 12.85 |
0.075 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 189000 | 13.650 | -0.075 | 13.725 | ... | ... | 13.85 |
0.05 | ... | ... | 0.050 | -0.025 | 0.025 | 190000 | 14.650 | -0.050 | 14.700 | ... | ... | 14.825 |
0.05 | ... | ... | 0.050 | -0.025 | 0.025 | 191000 | 15.625 | -0.075 | 15.700 | ... | ... | 15.825 |
0.05 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 16.625 | -0.075 | 16.700 | ... | ... | 16.825 |
0.05 | ... | ... | 0.025 | 0 | 0.025 | 193000 | 17.625 | -0.075 | 17.700 | ... | ... | 17.825 |
0.05 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 18.625 | -0.050 | 18.675 | ... | ... | 18.85 |
0.05 | ... | ... | 0.025 | 0 | 0.025 | 195000 | 19.625 | -0.050 | 19.675 | ... | ... | 19.8 |
0.025 | ... | ... | 0.025 | -0.012 | 0.013 | 196000 | 20.625 | -0.050 | 20.675 | ... | ... | 20.8 |
0.025 | ... | ... | 0.025 | -0.012 | 0.013 | 197000 | 21.625 | -0.050 | 21.675 | ... | ... | 21.8 |
0.025 | ... | ... | 0.025 | -0.012 | 0.013 | 198000 | 22.625 | -0.050 | 22.675 | ... | ... | 22.8 |
0.025 | ... | ... | 0.025 | -0.012 | 0.013 | 199000 | 23.625 | -0.050 | 23.675 | ... | ... | 23.8 |
0.025 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 24.625 | -0.050 | 24.675 | ... | ... | 24.8 |
0.025 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 25.625 | -0.050 | 25.675 | ... | ... | 25.8 |
0.025 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.625 | -0.050 | 26.675 | ... | ... | 26.8 |
0.025 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.625 | -0.050 | 27.675 | ... | ... | 27.8 |
0.025 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.625 | -0.050 | 28.675 | ... | ... | 28.8 |
0.025 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.625 | -0.050 | 29.675 | ... | ... | 29.8 |
0.025 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.625 | -0.050 | 30.675 | ... | ... | 30.8 |
0.025 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.625 | -0.050 | 31.675 | ... | ... | 31.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.625 | -0.050 | 32.675 | ... | ... | 32.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.625 | -0.050 | 33.675 | ... | ... | 33.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.625 | -0.050 | 34.675 | ... | ... | 34.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.625 | -0.050 | 35.675 | ... | ... | 35.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.625 | -0.050 | 36.675 | ... | ... | 36.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.625 | -0.050 | 37.675 | ... | ... | 37.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.625 | -0.050 | 38.675 | ... | ... | 38.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.625 | -0.050 | 39.675 | ... | ... | 39.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.625 | -0.050 | 40.675 | ... | ... | 40.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.625 | -0.050 | 41.675 | ... | ... | 41.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.625 | -0.050 | 42.675 | ... | ... | 42.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.625 | -0.050 | 43.675 | ... | ... | 43.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.625 | -0.050 | 44.675 | ... | ... | 44.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.625 | -0.050 | 45.675 | ... | ... | 45.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.625 | -0.050 | 46.675 | ... | ... | 46.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.625 | -0.050 | 47.675 | ... | ... | 47.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.625 | -0.050 | 48.675 | ... | ... | 48.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.625 | -0.050 | 49.675 | ... | ... | 49.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.625 | -0.050 | 50.675 | ... | ... | 50.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.625 | -0.050 | 51.675 | ... | ... | 51.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.625 | -0.050 | 52.675 | ... | ... | 52.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.625 | -0.050 | 53.675 | ... | ... | 53.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.625 | -0.050 | 54.675 | ... | ... | 54.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.625 | -0.050 | 55.675 | ... | ... | 55.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.625 | -0.050 | 56.675 | ... | ... | 56.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.625 | -0.050 | 58.675 | ... | ... | 58.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.625 | -0.050 | 60.675 | ... | ... | 60.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.625 | -0.050 | 62.675 | ... | ... | 62.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.625 | -0.050 | 64.675 | ... | ... | 64.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.625 | -0.050 | 66.675 | ... | ... | 66.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.625 | -0.050 | 68.675 | ... | ... | 68.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.625 | -0.050 | 70.675 | ... | ... | 70.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.625 | -0.050 | 72.675 | ... | ... | 72.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.625 | -0.050 | 74.675 | ... | ... | 74.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.625 | -0.050 | 76.675 | ... | ... | 76.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.625 | -0.050 | 78.675 | ... | ... | 78.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.625 | -0.050 | 80.675 | ... | ... | 80.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.625 | -0.050 | 82.675 | ... | ... | 82.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.625 | -0.050 | 84.675 | ... | ... | 84.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.625 | -0.050 | 86.675 | ... | ... | 86.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.625 | -0.050 | 88.675 | ... | ... | 88.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.625 | -0.050 | 90.675 | ... | ... | 90.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.625 | -0.050 | 92.675 | ... | ... | 92.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.625 | -0.050 | 94.675 | ... | ... | 94.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.625 | -0.050 | 96.675 | ... | ... | 96.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.625 | -0.050 | 98.675 | ... | ... | 98.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.625 | -0.050 | 100.675 | ... | ... | 100.8 |
0.013 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.625 | -0.050 | 102.675 | ... | ... | 102.8 |
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.