Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
91.05 | ... | ... | 88.975 | -1.125 | 87.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
89.05 | ... | ... | 86.975 | -1.125 | 85.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
87.05 | ... | ... | 84.975 | -1.125 | 83.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
85.05 | ... | ... | 82.975 | -1.125 | 81.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
83.05 | ... | ... | 80.975 | -1.125 | 79.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
81.05 | ... | ... | 78.975 | -1.125 | 77.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
79.05 | ... | ... | 76.975 | -1.125 | 75.850 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
77.05 | ... | ... | 74.975 | -1.125 | 73.850 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
75.05 | ... | ... | 72.975 | -1.125 | 71.850 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
73.05 | ... | ... | 70.975 | -1.125 | 69.850 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
71.075 | ... | ... | 68.975 | -1.125 | 67.850 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
69.05 | ... | ... | 66.975 | -1.125 | 65.850 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
67.05 | ... | ... | 64.975 | -1.125 | 63.850 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
65.05 | ... | ... | 62.975 | -1.125 | 61.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
63 | ... | ... | 60.975 | -1.125 | 59.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
61 | ... | ... | 58.975 | -1.125 | 57.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
59 | ... | ... | 56.975 | -1.125 | 55.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
57 | ... | ... | 54.975 | -1.125 | 53.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
55 | ... | ... | 52.975 | -1.125 | 51.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
53.075 | ... | ... | 50.975 | -1.125 | 49.850 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
51 | ... | ... | 48.975 | -1.125 | 47.850 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
49 | ... | ... | 46.975 | -1.125 | 45.850 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
48 | ... | ... | 45.975 | -1.125 | 44.850 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
47 | ... | ... | 44.975 | -1.125 | 43.850 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
46 | ... | ... | 43.975 | -1.125 | 42.850 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
45 | ... | ... | 42.975 | -1.125 | 41.850 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
44.075 | ... | ... | 41.975 | -1.125 | 40.850 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
43 | ... | ... | 40.975 | -1.125 | 39.850 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
42 | ... | ... | 39.975 | -1.125 | 38.850 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
41 | ... | ... | 38.975 | -1.125 | 37.850 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
40.075 | ... | ... | 37.975 | -1.125 | 36.850 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
39 | ... | ... | 36.975 | -1.125 | 35.850 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
38 | ... | ... | 35.975 | -1.125 | 34.850 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
37 | ... | ... | 34.975 | -1.125 | 33.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
36 | ... | ... | 33.975 | -1.125 | 32.850 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
35.025 | ... | ... | 32.975 | -1.125 | 31.850 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
34.025 | ... | ... | 31.975 | -1.125 | 30.850 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
33.025 | ... | ... | 30.975 | -1.125 | 29.850 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
32.025 | ... | ... | 29.975 | -1.125 | 28.850 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
31.075 | ... | ... | 28.975 | -1.125 | 27.850 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
30.025 | ... | ... | 27.975 | -1.125 | 26.850 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
29.025 | ... | ... | 26.975 | -1.125 | 25.850 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
28.025 | ... | ... | 25.975 | -1.125 | 24.850 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
27.025 | ... | ... | 24.975 | -1.125 | 23.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
26.025 | ... | ... | 23.975 | -1.125 | 22.850 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
25.025 | ... | ... | 22.975 | -1.125 | 21.850 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
24.075 | ... | ... | 21.975 | -1.125 | 20.850 | 153000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
23.075 | ... | ... | 21 | -1.150 | 19.850 | 154000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
22.075 | ... | ... | 20 | -1.125 | 18.875 | 155000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
21.075 | ... | ... | 19 | -1.125 | 17.875 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
20.075 | ... | ... | 18 | -1.125 | 16.875 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
19.025 | ... | ... | 17 | -1.125 | 15.875 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
18.025 | ... | ... | 16.025 | -1.150 | 14.875 | 159000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
17.025 | ... | ... | 15.025 | -1.125 | 13.900 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
16.025 | ... | ... | 14.025 | -1.125 | 12.900 | 161000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
15.025 | ... | ... | 13.025 | -1.125 | 11.900 | 162000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
14.05 | ... | ... | 12.050 | -1.150 | 10.900 | 163000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
13.05 | ... | ... | 11.050 | -1.150 | 9.900 | 164000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
12.05 | ... | ... | 10.075 | -1.175 | 8.900 | 165000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | 0 |
11.1 | ... | ... | 9.100 | -1.175 | 7.925 | 166000 | 0.075 | -0.050 | 0.125 | 0.175 | 0.175 | 0 |
10.1 | ... | ... | 8.125 | -1.175 | 6.950 | 167000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | 0 |
9.05 | ... | ... | 7.175 | -1.200 | 5.975 | 168000 | 0.125 | -0.075 | 0.200 | 0.275 | 0.100 | 0 |
8.05 | ... | ... | 6.225 | -1.175 | 5.050 | 169000 | 0.200 | -0.050 | 0.250 | 0.425 | 0.425 | 0.025 |
7.075 | ... | ... | 5.300 | -1.175 | 4.125 | 170000 | 0.050 | -0.225 | 0.275 | 0.075 | 0.050 | 0.025 |
6.125 | ... | ... | 4.400 | -1.175 | 3.225 | 171000 | 0.375 | -0.050 | 0.425 | 0.700 | 0.225 | 0.025 |
5.125 | 1.800 | 1.800 | 3.550 | -1.150 | 2.400 | 172000 | 0.550 | -0.025 | 0.575 | 1.100 | 0.225 | 0.05 |
4.25 | 4.750 | 4.750 | 1.675 | 3.075 | 4.750 | 173000 | 0.075 | -0.750 | 0.825 | 0.200 | 0.075 | 0.075 |
3.225 | 4 | 3.100 | 1.100 | 2.400 | 3.500 | 174000 | 0.175 | -1.075 | 1.250 | 0.250 | 0.150 | 0.125 |
2.325 | 2.475 | 2.225 | 0.675 | 1.800 | 2.475 | 175000 | 0.300 | -1.525 | 1.825 | 0.425 | 0.275 | 0.225 |
1.55 | 2.075 | 1.500 | 0.400 | 1.275 | 1.675 | 176000 | 0.500 | -2.050 | 2.550 | 0.600 | 0.400 | 0.4 |
0.95 | 1.600 | 1 | 0.250 | 0.775 | 1.025 | 177000 | 0.825 | -2.575 | 3.400 | 1.075 | 0.600 | 0.75 |
0.525 | 0.975 | 0.550 | 0.150 | 0.400 | 0.550 | 178000 | 4.300 | 0.875 | 3.425 | ... | ... | 1.225 |
0.275 | 0.600 | 0.325 | 0.100 | 0.225 | 0.325 | 179000 | 5.250 | 0.975 | 4.275 | 5.775 | 5.775 | 1.95 |
0.15 | 0.375 | 0.200 | 0.075 | 0.125 | 0.200 | 180000 | 6.225 | 1.025 | 5.200 | 6.350 | 6.350 | 2.775 |
0.075 | 0.150 | 0.150 | 0.050 | 0.100 | 0.150 | 181000 | 7.200 | 1.075 | 6.125 | ... | ... | 3.725 |
0.025 | 0.050 | 0.050 | 0.075 | -0.050 | 0.025 | 182000 | 8.175 | 1.075 | 7.100 | ... | ... | 4.675 |
0.025 | 0.075 | 0.075 | 0.025 | 0.050 | 0.075 | 183000 | 9.175 | 1.100 | 8.075 | ... | ... | 5.65 |
0.013 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 184000 | 10.175 | 1.100 | 9.075 | ... | ... | 6.625 |
0 | ... | ... | 0.025 | 0 | 0.025 | 185000 | 11.175 | 1.125 | 10.050 | 9.725 | 9.725 | 7.625 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 186000 | 12.150 | 1.100 | 11.050 | ... | ... | 8.625 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 187000 | 13.150 | 1.100 | 12.050 | ... | ... | 9.625 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 188000 | 14.150 | 1.100 | 13.050 | ... | ... | 10.75 |
0 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 15.150 | 1.125 | 14.025 | ... | ... | 11.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 16.150 | 1.125 | 15.025 | ... | ... | 12.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 17.150 | 1.125 | 16.025 | ... | ... | 13.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 18.150 | 1.125 | 17.025 | ... | ... | 14.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 19.150 | 1.125 | 18.025 | ... | ... | 15.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 20.150 | 1.125 | 19.025 | 19.625 | 19.625 | 16.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 21.150 | 1.125 | 20.025 | ... | ... | 17.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 22.150 | 1.125 | 21.025 | ... | ... | 18.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 23.150 | 1.125 | 22.025 | ... | ... | 19.65 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 24.150 | 1.125 | 23.025 | ... | ... | 20.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 25.150 | 1.125 | 24.025 | ... | ... | 21.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 26.150 | 1.125 | 25.025 | ... | ... | 22.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 27.150 | 1.125 | 26.025 | ... | ... | 23.65 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 28.150 | 1.125 | 27.025 | ... | ... | 24.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 29.150 | 1.125 | 28.025 | ... | ... | 25.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 30.150 | 1.125 | 29.025 | ... | ... | 26.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 31.150 | 1.125 | 30.025 | ... | ... | 27.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 32.150 | 1.125 | 31.025 | ... | ... | 28.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 33.150 | 1.125 | 32.025 | ... | ... | 29.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 34.150 | 1.125 | 33.025 | ... | ... | 30.65 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 35.150 | 1.125 | 34.025 | ... | ... | 31.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 36.150 | 1.125 | 35.025 | ... | ... | 32.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 37.150 | 1.125 | 36.025 | ... | ... | 33.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 38.150 | 1.125 | 37.025 | ... | ... | 34.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 39.150 | 1.125 | 38.025 | ... | ... | 35.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 40.150 | 1.125 | 39.025 | ... | ... | 36.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 41.150 | 1.125 | 40.025 | ... | ... | 37.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 42.150 | 1.125 | 41.025 | ... | ... | 38.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 43.150 | 1.125 | 42.025 | ... | ... | 39.65 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 44.150 | 1.125 | 43.025 | ... | ... | 40.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 45.150 | 1.125 | 44.025 | ... | ... | 41.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 46.150 | 1.125 | 45.025 | ... | ... | 42.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 47.150 | 1.125 | 46.025 | ... | ... | 43.65 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 48.150 | 1.125 | 47.025 | ... | ... | 44.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 49.150 | 1.125 | 48.025 | ... | ... | 45.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 50.150 | 1.125 | 49.025 | ... | ... | 46.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 51.150 | 1.125 | 50.025 | ... | ... | 47.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 52.150 | 1.125 | 51.025 | ... | ... | 48.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 53.150 | 1.125 | 52.025 | ... | ... | 49.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 54.150 | 1.125 | 53.025 | ... | ... | 50.65 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 55.150 | 1.125 | 54.025 | ... | ... | 51.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 56.150 | 1.125 | 55.025 | ... | ... | 52.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 57.150 | 1.125 | 56.025 | ... | ... | 53.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 58.150 | 1.125 | 57.025 | ... | ... | 54.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 60.150 | 1.125 | 59.025 | ... | ... | 56.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 62.150 | 1.125 | 61.025 | ... | ... | 58.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 64.150 | 1.125 | 63.025 | ... | ... | 60.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 66.150 | 1.125 | 65.025 | ... | ... | 62.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 68.150 | 1.125 | 67.025 | ... | ... | 64.65 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 70.150 | 1.125 | 69.025 | ... | ... | 66.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 72.150 | 1.125 | 71.025 | ... | ... | 68.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 74.150 | 1.125 | 73.025 | ... | ... | 70.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 76.150 | 1.125 | 75.025 | ... | ... | 72.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 78.150 | 1.125 | 77.025 | ... | ... | 74.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 80.150 | 1.125 | 79.025 | ... | ... | 76.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 82.150 | 1.125 | 81.025 | ... | ... | 78.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 84.150 | 1.125 | 83.025 | ... | ... | 80.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 86.150 | 1.125 | 85.025 | ... | ... | 82.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 88.150 | 1.125 | 87.025 | ... | ... | 84.6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 90.150 | 1.125 | 89.025 | ... | ... | 86.575 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 92.150 | 1.125 | 91.025 | ... | ... | 88.575 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 94.150 | 1.125 | 93.025 | ... | ... | 90.575 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 96.150 | 1.125 | 95.025 | ... | ... | 92.575 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 98.150 | 1.125 | 97.025 | ... | ... | 94.575 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 100.150 | 1.125 | 99.025 | ... | ... | 96.575 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 102.150 | 1.125 | 101.025 | ... | ... | 98.575 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 104.150 | 1.125 | 103.025 | ... | ... | 100.575 |
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.