Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 95.625 | -1.150 | 94.475 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93.625 | -1.150 | 92.475 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91.625 | -1.150 | 90.475 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89.625 | -1.150 | 88.475 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.625 | -1.150 | 86.475 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.625 | -1.150 | 84.475 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.625 | -1.150 | 82.475 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.625 | -1.150 | 80.475 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.625 | -1.150 | 78.475 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.625 | -1.150 | 76.475 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.625 | -1.150 | 74.475 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.625 | -1.150 | 72.475 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.625 | -1.150 | 70.475 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.625 | -1.150 | 68.475 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.625 | -1.150 | 66.475 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.625 | -1.150 | 64.475 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.625 | -1.150 | 62.475 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.625 | -1.150 | 60.475 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.625 | -1.150 | 58.475 | 118000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 57.625 | -1.150 | 56.475 | 120000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 55.625 | -1.150 | 54.475 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 54.625 | -1.150 | 53.475 | 123000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 53.625 | -1.150 | 52.475 | 124000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 52.625 | -1.150 | 51.475 | 125000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 51.625 | -1.150 | 50.475 | 126000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 50.625 | -1.150 | 49.475 | 127000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 49.625 | -1.150 | 48.475 | 128000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 48.625 | -1.150 | 47.475 | 129000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 47.625 | -1.150 | 46.475 | 130000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 46.625 | -1.150 | 45.475 | 131000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 45.625 | -1.150 | 44.475 | 132000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 44.625 | -1.150 | 43.475 | 133000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 43.625 | -1.150 | 42.475 | 134000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 42.625 | -1.150 | 41.475 | 135000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 41.625 | -1.150 | 40.475 | 136000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 40.625 | -1.150 | 39.475 | 137000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 39.625 | -1.150 | 38.475 | 138000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 38.625 | -1.150 | 37.475 | 139000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 37.625 | -1.150 | 36.475 | 140000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 36.625 | -1.150 | 35.475 | 141000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 35.625 | -1.150 | 34.475 | 142000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 34.625 | -1.125 | 33.500 | 143000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 33.625 | -1.125 | 32.500 | 144000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 32.650 | -1.150 | 31.500 | 145000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 31.650 | -1.150 | 30.500 | 146000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 30.650 | -1.150 | 29.500 | 147000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 29.650 | -1.150 | 28.500 | 148000 | 0.100 | 0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 28.650 | -1.125 | 27.525 | 149000 | 0.100 | 0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 27.650 | -1.125 | 26.525 | 150000 | 0.100 | 0 | 0.100 | 0.100 | 0.075 | 0 |
0 | ... | ... | 26.675 | -1.150 | 25.525 | 151000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 25.675 | -1.150 | 24.525 | 152000 | 0.125 | 0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 24.675 | -1.125 | 23.550 | 153000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 23.700 | -1.150 | 22.550 | 154000 | 0.125 | 0 | 0.125 | 0.100 | 0.100 | 0 |
0 | ... | ... | 22.700 | -1.125 | 21.575 | 155000 | 0.150 | 0.025 | 0.125 | 0.125 | 0.100 | 0 |
0 | ... | ... | 21.725 | -1.150 | 20.575 | 156000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0 |
0 | ... | ... | 20.750 | -1.150 | 19.600 | 157000 | 0.175 | 0 | 0.175 | 0.150 | 0.150 | 0 |
0 | ... | ... | 19.750 | -1.125 | 18.625 | 158000 | 0.200 | 0.025 | 0.175 | 0.150 | 0.150 | 0 |
0 | ... | ... | 18.775 | -1.125 | 17.650 | 159000 | 0.225 | 0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 17.800 | -1.125 | 16.675 | 160000 | 0.250 | 0.025 | 0.225 | ... | ... | 0.325 |
0 | ... | ... | 16.825 | -1.100 | 15.725 | 161000 | 0.275 | 0.025 | 0.250 | 0.300 | 0.300 | 0 |
0 | ... | ... | 15.875 | -1.125 | 14.750 | 162000 | 0.325 | 0.050 | 0.275 | 0.325 | 0.325 | 0 |
0 | ... | ... | 14.900 | -1.100 | 13.800 | 163000 | 0.375 | 0.050 | 0.325 | 0.375 | 0.325 | 0 |
0 | ... | ... | 13.950 | -1.075 | 12.875 | 164000 | 0.425 | 0.050 | 0.375 | ... | ... | 0 |
0 | ... | ... | 13 | -1.050 | 11.950 | 165000 | 0.500 | 0.075 | 0.425 | 0.525 | 0.475 | 3 |
0 | ... | ... | 12.075 | -1.075 | 11 | 166000 | 0.575 | 0.100 | 0.475 | 0.425 | 0.425 | 0 |
0 | ... | ... | 11.150 | -1.050 | 10.100 | 167000 | 0.650 | 0.100 | 0.550 | ... | ... | 0 |
0 | ... | ... | 10.225 | -1.025 | 9.200 | 168000 | 0.750 | 0.100 | 0.650 | 0.800 | 0.725 | 3.5 |
0 | ... | ... | 9.350 | -1.025 | 8.325 | 169000 | 0.875 | 0.125 | 0.750 | 0.650 | 0.625 | 0 |
0 | ... | ... | 8.475 | -0.975 | 7.500 | 170000 | 1.050 | 0.175 | 0.875 | 1.100 | 0.900 | 0 |
0 | ... | ... | 7.625 | -0.950 | 6.675 | 171000 | 1.225 | 0.200 | 1.025 | 1.200 | 0.900 | 0 |
0 | 6.100 | 6.100 | 6.800 | -0.900 | 5.900 | 172000 | 1.425 | 0.225 | 1.200 | 1.450 | 1.050 | 2 |
0 | 5.900 | 5.250 | 6 | -0.850 | 5.150 | 173000 | 1.675 | 0.275 | 1.400 | 1.750 | 1.200 | 0 |
10 | 5.150 | 4.400 | 5.250 | -0.825 | 4.425 | 174000 | 1.975 | 0.350 | 1.625 | 2 | 1.400 | 0 |
7.45 | 4.550 | 4.525 | 4.525 | -0.750 | 3.775 | 175000 | 2.300 | 0.400 | 1.900 | 2.350 | 1.725 | 4.15 |
5.025 | 3.550 | 3.250 | 3.850 | -0.675 | 3.175 | 176000 | 2.700 | 0.475 | 2.225 | 2.700 | 2 | 3.1 |
5 | 3 | 2.650 | 3.225 | -0.600 | 2.625 | 177000 | 3.150 | 0.550 | 2.600 | 3.250 | 2.450 | 0 |
0 | 2.150 | 2.150 | 2.675 | -0.550 | 2.125 | 178000 | 3.650 | 0.600 | 3.050 | 3.750 | 3.550 | 0 |
3.5 | 2.275 | 1.775 | 2.175 | -0.475 | 1.700 | 179000 | 4.225 | 0.675 | 3.550 | ... | ... | 9.2 |
2.1 | 1.725 | 1.375 | 1.750 | -0.400 | 1.350 | 180000 | 4.850 | 0.750 | 4.100 | 4.750 | 4.150 | 0 |
0 | 1.150 | 1.100 | 1.375 | -0.325 | 1.050 | 181000 | 5.550 | 0.825 | 4.725 | ... | ... | 0 |
0 | 0.950 | 0.800 | 1.075 | -0.275 | 0.800 | 182000 | 6.325 | 0.900 | 5.425 | 6.200 | 6.200 | 7.25 |
0 | 0.700 | 0.650 | 0.825 | -0.200 | 0.625 | 183000 | 7.125 | 0.950 | 6.175 | 6.900 | 6.900 | 0 |
1 | 0.525 | 0.500 | 0.650 | -0.175 | 0.475 | 184000 | 7.975 | 0.975 | 7 | ... | ... | 0 |
4.15 | 0.400 | 0.400 | 0.500 | -0.125 | 0.375 | 185000 | 8.875 | 1.025 | 7.850 | ... | ... | 0 |
1 | 0.350 | 0.350 | 0.375 | -0.075 | 0.300 | 186000 | 9.800 | 1.075 | 8.725 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.075 | 0.225 | 187000 | 10.725 | 1.075 | 9.650 | ... | ... | 0 |
1 | 0.175 | 0.175 | 0.225 | -0.050 | 0.175 | 188000 | 11.675 | 1.100 | 10.575 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.050 | 0.125 | 189000 | 12.625 | 1.100 | 11.525 | ... | ... | 0 |
0.9 | 0.125 | 0.125 | 0.125 | -0.025 | 0.100 | 190000 | 13.600 | 1.125 | 12.475 | 13.600 | 13.600 | 0 |
0 | 0.075 | 0.075 | 0.100 | -0.025 | 0.075 | 191000 | 14.575 | 1.125 | 13.450 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 192000 | 15.550 | 1.125 | 14.425 | ... | ... | 0 |
0 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 193000 | 16.550 | 1.125 | 15.425 | ... | ... | 0 |
2 | ... | ... | 0.075 | -0.025 | 0.050 | 194000 | 17.550 | 1.150 | 16.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 195000 | 18.550 | 1.150 | 17.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 196000 | 19.525 | 1.125 | 18.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 197000 | 20.525 | 1.150 | 19.375 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 198000 | 21.525 | 1.150 | 20.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 199000 | 22.525 | 1.150 | 21.375 | ... | ... | 0 |
0.85 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 23.525 | 1.150 | 22.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 201000 | 24.525 | 1.150 | 23.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 25.525 | 1.150 | 24.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 203000 | 26.525 | 1.150 | 25.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 27.525 | 1.150 | 26.375 | ... | ... | 0 |
0 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 205000 | 28.525 | 1.150 | 27.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 29.525 | 1.150 | 28.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 207000 | 30.525 | 1.150 | 29.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 31.525 | 1.150 | 30.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 209000 | 32.525 | 1.150 | 31.375 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 210000 | 33.525 | 1.150 | 32.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 34.525 | 1.150 | 33.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 35.525 | 1.150 | 34.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 36.525 | 1.150 | 35.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 37.525 | 1.150 | 36.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 38.525 | 1.150 | 37.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 39.525 | 1.150 | 38.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 40.525 | 1.150 | 39.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 41.525 | 1.150 | 40.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 42.525 | 1.150 | 41.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 43.525 | 1.150 | 42.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 44.525 | 1.150 | 43.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 45.525 | 1.150 | 44.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 46.525 | 1.150 | 45.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 47.525 | 1.150 | 46.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 48.525 | 1.150 | 47.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 49.525 | 1.150 | 48.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 50.525 | 1.150 | 49.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 51.525 | 1.150 | 50.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 52.525 | 1.150 | 51.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 53.525 | 1.150 | 52.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 54.525 | 1.150 | 53.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 55.525 | 1.150 | 54.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 57.525 | 1.150 | 56.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 59.525 | 1.150 | 58.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 61.525 | 1.150 | 60.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 63.525 | 1.150 | 62.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 65.525 | 1.150 | 64.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 67.525 | 1.150 | 66.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 69.525 | 1.150 | 68.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 71.525 | 1.150 | 70.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 73.525 | 1.150 | 72.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 75.525 | 1.150 | 74.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 77.525 | 1.150 | 76.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 79.525 | 1.150 | 78.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 81.525 | 1.150 | 80.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 83.525 | 1.150 | 82.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 85.525 | 1.150 | 84.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 87.525 | 1.150 | 86.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 89.525 | 1.150 | 88.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 91.525 | 1.150 | 90.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 93.525 | 1.150 | 92.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 95.525 | 1.150 | 94.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 97.525 | 1.150 | 96.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 99.525 | 1.150 | 98.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 101.525 | 1.150 | 100.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 103.525 | 1.150 | 102.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 105.525 | 1.150 | 104.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 107.525 | 1.150 | 106.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 109.525 | 1.150 | 108.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 111.525 | 1.150 | 110.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 113.525 | 1.150 | 112.375 | ... | ... | 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.