Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 94.675 | 0.300 | 94.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.675 | 0.300 | 92.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.675 | 0.300 | 90.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.675 | 0.300 | 88.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.675 | 0.300 | 86.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.675 | 0.300 | 84.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.675 | 0.300 | 82.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.675 | 0.300 | 80.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.675 | 0.300 | 78.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.675 | 0.300 | 76.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.675 | 0.300 | 74.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.675 | 0.300 | 72.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.675 | 0.300 | 70.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.675 | 0.300 | 68.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.675 | 0.300 | 66.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.675 | 0.300 | 64.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.675 | 0.300 | 62.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.675 | 0.300 | 60.975 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.675 | 0.300 | 58.975 | 118000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 56.675 | 0.300 | 56.975 | 120000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 54.675 | 0.300 | 54.975 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 53.675 | 0.300 | 53.975 | 123000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 52.675 | 0.300 | 52.975 | 124000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 51.675 | 0.300 | 51.975 | 125000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 50.675 | 0.300 | 50.975 | 126000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 49.675 | 0.300 | 49.975 | 127000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 48.675 | 0.300 | 48.975 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 47.675 | 0.300 | 47.975 | 129000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 46.675 | 0.300 | 46.975 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 45.675 | 0.300 | 45.975 | 131000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 44.675 | 0.300 | 44.975 | 132000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 43.675 | 0.300 | 43.975 | 133000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 42.675 | 0.300 | 42.975 | 134000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 41.675 | 0.300 | 41.975 | 135000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 40.675 | 0.300 | 40.975 | 136000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 39.675 | 0.300 | 39.975 | 137000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 38.675 | 0.300 | 38.975 | 138000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 37.675 | 0.300 | 37.975 | 139000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 36.675 | 0.300 | 36.975 | 140000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 35.675 | 0.300 | 35.975 | 141000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 34.700 | 0.275 | 34.975 | 142000 | 0.075 | 0 | 0.075 | ... | ... | 1 |
0 | ... | ... | 33.700 | 0.300 | 34 | 143000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 32.700 | 0.300 | 33 | 144000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 31.700 | 0.300 | 32 | 145000 | 0.075 | -0.025 | 0.100 | ... | ... | 2 |
0 | ... | ... | 30.700 | 0.300 | 31 | 146000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 29.725 | 0.275 | 30 | 147000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | 8 |
0 | ... | ... | 28.725 | 0.300 | 29.025 | 148000 | 0.100 | -0.025 | 0.125 | ... | ... | 2 |
0 | ... | ... | 27.725 | 0.300 | 28.025 | 149000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 26.725 | 0.300 | 27.025 | 150000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 9 |
0 | ... | ... | 25.750 | 0.300 | 26.050 | 151000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 24.750 | 0.300 | 25.050 | 152000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0 |
0 | ... | ... | 23.775 | 0.300 | 24.075 | 153000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | 2 |
0 | ... | ... | 22.800 | 0.275 | 23.075 | 154000 | 0.175 | 0 | 0.175 | 0.175 | 0.150 | 20 |
0 | ... | ... | 21.800 | 0.300 | 22.100 | 155000 | 0.175 | -0.025 | 0.200 | 0.175 | 0.175 | 3 |
0 | ... | ... | 20.825 | 0.300 | 21.125 | 156000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | 0 |
0 | ... | ... | 19.850 | 0.275 | 20.125 | 157000 | 0.225 | -0.025 | 0.250 | ... | ... | 1 |
0 | ... | ... | 18.875 | 0.275 | 19.150 | 158000 | 0.250 | -0.025 | 0.275 | ... | ... | 0 |
0 | ... | ... | 17.925 | 0.275 | 18.200 | 159000 | 0.275 | -0.025 | 0.300 | 0.250 | 0.250 | 1 |
0 | ... | ... | 16.950 | 0.275 | 17.225 | 160000 | 0.300 | -0.050 | 0.350 | 0.300 | 0.300 | 8 |
0 | ... | ... | 16 | 0.250 | 16.250 | 161000 | 0.325 | -0.050 | 0.375 | ... | ... | 1 |
0 | ... | ... | 15.050 | 0.250 | 15.300 | 162000 | 0.375 | -0.050 | 0.425 | 0.400 | 0.375 | 1 |
0 | ... | ... | 14.100 | 0.250 | 14.350 | 163000 | 0.425 | -0.050 | 0.475 | 0.425 | 0.425 | 20 |
0 | ... | ... | 13.175 | 0.225 | 13.400 | 164000 | 0.475 | -0.075 | 0.550 | 0.550 | 0.550 | 2 |
0 | ... | ... | 12.250 | 0.225 | 12.475 | 165000 | 0.525 | -0.100 | 0.625 | 0.550 | 0.550 | 20 |
0 | ... | ... | 11.350 | 0.200 | 11.550 | 166000 | 0.625 | -0.075 | 0.700 | 0.725 | 0.625 | 4 |
0 | ... | ... | 10.450 | 0.200 | 10.650 | 167000 | 0.725 | -0.075 | 0.800 | 0.750 | 0.750 | 1 |
0 | ... | ... | 9.575 | 0.200 | 9.775 | 168000 | 0.825 | -0.100 | 0.925 | 1 | 0.775 | 1 |
0 | ... | ... | 8.700 | 0.200 | 8.900 | 169000 | 0.950 | -0.125 | 1.075 | 1.125 | 0.950 | 1 |
0 | ... | ... | 7.875 | 0.175 | 8.050 | 170000 | 1.100 | -0.125 | 1.225 | 1.325 | 1.125 | 5 |
0 | ... | ... | 7.075 | 0.150 | 7.225 | 171000 | 1.275 | -0.150 | 1.425 | 1.475 | 1.475 | 3 |
0 | ... | ... | 6.300 | 0.125 | 6.425 | 172000 | 1.475 | -0.175 | 1.650 | 1.850 | 1.475 | 1 |
0 | 5.800 | 5.800 | 5.575 | 0.100 | 5.675 | 173000 | 1.725 | -0.175 | 1.900 | 2.050 | 1.700 | 1 |
21 | ... | ... | 4.875 | 0.075 | 4.950 | 174000 | 2 | -0.200 | 2.200 | 2.250 | 1.900 | 5 |
0 | ... | ... | 4.200 | 0.075 | 4.275 | 175000 | 2.300 | -0.225 | 2.525 | 2.775 | 2.275 | 3 |
1 | 3.400 | 3.250 | 3.600 | 0.050 | 3.650 | 176000 | 2.675 | -0.250 | 2.925 | ... | ... | 1 |
0 | 3.225 | 2.650 | 3.025 | 0.025 | 3.050 | 177000 | 3.075 | -0.275 | 3.350 | 3.500 | 2.975 | 1 |
2 | 2.575 | 2.200 | 2.500 | 0.025 | 2.525 | 178000 | 3.550 | -0.275 | 3.825 | ... | ... | 7 |
0 | 2.025 | 1.775 | 2.050 | 0 | 2.050 | 179000 | 4.075 | -0.300 | 4.375 | 3.850 | 3.850 | 0 |
2 | 1.675 | 1.400 | 1.650 | 0 | 1.650 | 180000 | 4.675 | -0.300 | 4.975 | 4.800 | 4.800 | 11 |
5 | 1.300 | 1.125 | 1.325 | 0 | 1.325 | 181000 | 5.325 | -0.300 | 5.625 | ... | ... | 0 |
3 | 1.025 | 1 | 1.050 | 0 | 1.050 | 182000 | 6.050 | -0.300 | 6.350 | ... | ... | 0 |
1 | 0.875 | 0.700 | 0.825 | 0 | 0.825 | 183000 | 6.825 | -0.300 | 7.125 | ... | ... | 1 |
1 | 0.650 | 0.550 | 0.650 | 0 | 0.650 | 184000 | 7.650 | -0.300 | 7.950 | ... | ... | 0 |
10 | 0.500 | 0.425 | 0.525 | -0.025 | 0.500 | 185000 | 8.500 | -0.325 | 8.825 | ... | ... | 0 |
2 | 0.400 | 0.350 | 0.400 | 0 | 0.400 | 186000 | 9.375 | -0.325 | 9.700 | ... | ... | 0 |
30 | 0.300 | 0.250 | 0.325 | -0.025 | 0.300 | 187000 | 10.300 | -0.325 | 10.625 | ... | ... | 0 |
1 | 0.225 | 0.200 | 0.250 | 0 | 0.250 | 188000 | 11.250 | -0.300 | 11.550 | 12 | 11.300 | 0 |
5 | 0.200 | 0.175 | 0.200 | 0 | 0.200 | 189000 | 12.200 | -0.300 | 12.500 | ... | ... | 0 |
4 | 0.175 | 0.125 | 0.175 | 0 | 0.175 | 190000 | 13.150 | -0.300 | 13.450 | ... | ... | 0 |
4 | ... | ... | 0.150 | -0.025 | 0.125 | 191000 | 14.125 | -0.300 | 14.425 | ... | ... | 0 |
2 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 192000 | 15.100 | -0.300 | 15.400 | ... | ... | 0 |
5 | ... | ... | 0.100 | 0 | 0.100 | 193000 | 16.075 | -0.300 | 16.375 | ... | ... | 0 |
0 | 0.075 | 0.075 | 0.075 | 0 | 0.075 | 194000 | 17.075 | -0.300 | 17.375 | ... | ... | 0 |
0 | 0.050 | 0.050 | 0.075 | 0 | 0.075 | 195000 | 18.050 | -0.300 | 18.350 | ... | ... | 0 |
3 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 196000 | 19.050 | -0.300 | 19.350 | ... | ... | 0 |
3 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 197000 | 20.025 | -0.325 | 20.350 | ... | ... | 0 |
100 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 198000 | 21.025 | -0.300 | 21.325 | ... | ... | 0 |
10 | ... | ... | 0.050 | 0 | 0.050 | 199000 | 22.025 | -0.300 | 22.325 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 200000 | 23.025 | -0.300 | 23.325 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 201000 | 24.025 | -0.300 | 24.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 25.025 | -0.300 | 25.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 203000 | 26.025 | -0.300 | 26.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 27.025 | -0.300 | 27.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 205000 | 28.025 | -0.300 | 28.325 | ... | ... | 0 |
0 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 206000 | 29.025 | -0.300 | 29.325 | ... | ... | 0 |
0 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 207000 | 30.025 | -0.300 | 30.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 31.025 | -0.300 | 31.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 209000 | 32.025 | -0.300 | 32.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 33.025 | -0.300 | 33.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 211000 | 34.025 | -0.300 | 34.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 212000 | 35.025 | -0.300 | 35.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 213000 | 36.025 | -0.300 | 36.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 214000 | 37.025 | -0.300 | 37.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 215000 | 38.025 | -0.300 | 38.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 216000 | 39.025 | -0.300 | 39.325 | 39.450 | 39.400 | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 40.025 | -0.300 | 40.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 41.025 | -0.300 | 41.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 42.025 | -0.300 | 42.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 43.025 | -0.300 | 43.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 44.025 | -0.300 | 44.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 45.025 | -0.300 | 45.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 46.025 | -0.300 | 46.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 47.025 | -0.300 | 47.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 48.025 | -0.300 | 48.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 49.025 | -0.300 | 49.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 50.025 | -0.300 | 50.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 51.025 | -0.300 | 51.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 52.025 | -0.300 | 52.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 53.025 | -0.300 | 53.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 54.025 | -0.300 | 54.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 55.025 | -0.300 | 55.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 57.025 | -0.300 | 57.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 59.025 | -0.300 | 59.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 61.025 | -0.300 | 61.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 63.025 | -0.300 | 63.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 65.025 | -0.300 | 65.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 67.025 | -0.300 | 67.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 69.025 | -0.300 | 69.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 71.025 | -0.300 | 71.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 73.025 | -0.300 | 73.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 75.025 | -0.300 | 75.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 77.025 | -0.300 | 77.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 79.025 | -0.300 | 79.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 81.025 | -0.300 | 81.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 83.025 | -0.300 | 83.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 85.025 | -0.300 | 85.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 87.025 | -0.300 | 87.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 89.025 | -0.300 | 89.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 91.025 | -0.300 | 91.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 93.025 | -0.300 | 93.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 95.025 | -0.300 | 95.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 97.025 | -0.300 | 97.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 99.025 | -0.300 | 99.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 101.025 | -0.300 | 101.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 103.025 | -0.300 | 103.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 105.025 | -0.300 | 105.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 107.025 | -0.300 | 107.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 109.025 | -0.300 | 109.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 111.025 | -0.300 | 111.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 113.025 | -0.300 | 113.325 | ... | ... | 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.