Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 94.600 | -0.825 | 93.775 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.600 | -0.825 | 91.775 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.600 | -0.825 | 89.775 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.600 | -0.825 | 87.775 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.600 | -0.825 | 85.775 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.600 | -0.825 | 83.775 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.600 | -0.825 | 81.775 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 80.600 | -0.825 | 79.775 | 100000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 78.600 | -0.825 | 77.775 | 102000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 76.600 | -0.825 | 75.775 | 104000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 74.600 | -0.825 | 73.775 | 106000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 72.600 | -0.825 | 71.775 | 108000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 70.600 | -0.825 | 69.775 | 110000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 68.600 | -0.825 | 67.775 | 112000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 66.600 | -0.825 | 65.775 | 114000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 64.600 | -0.825 | 63.775 | 116000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 62.600 | -0.825 | 61.775 | 118000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 60.600 | -0.825 | 59.775 | 120000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 58.600 | -0.825 | 57.775 | 122000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 56.600 | -0.825 | 55.775 | 124000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0 |
0 | ... | ... | 54.600 | -0.825 | 53.775 | 126000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 52.600 | -0.825 | 51.775 | 128000 | 0.125 | 0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 51.600 | -0.825 | 50.775 | 129000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 50.600 | -0.825 | 49.775 | 130000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 49.600 | -0.825 | 48.775 | 131000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 48.600 | -0.825 | 47.775 | 132000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 47.600 | -0.825 | 46.775 | 133000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 46.600 | -0.825 | 45.775 | 134000 | 0.175 | 0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 45.600 | -0.825 | 44.775 | 135000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 44.600 | -0.825 | 43.775 | 136000 | 0.200 | 0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 43.600 | -0.825 | 42.775 | 137000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 42.600 | -0.825 | 41.775 | 138000 | 0.225 | 0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 41.600 | -0.825 | 40.775 | 139000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 40.600 | -0.825 | 39.775 | 140000 | 0.250 | 0 | 0.250 | 0.250 | 0.250 | 0 |
0 | ... | ... | 39.600 | -0.800 | 38.800 | 141000 | 0.275 | 0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 38.625 | -0.825 | 37.800 | 142000 | 0.300 | 0.025 | 0.275 | 0.250 | 0.250 | 0 |
0 | ... | ... | 37.625 | -0.800 | 36.825 | 143000 | 0.325 | 0.025 | 0.300 | 0.300 | 0.275 | 0 |
0 | ... | ... | 36.650 | -0.825 | 35.825 | 144000 | 0.350 | 0.025 | 0.325 | ... | ... | 0 |
0 | ... | ... | 35.650 | -0.800 | 34.850 | 145000 | 0.375 | 0.025 | 0.350 | ... | ... | 0 |
0 | ... | ... | 34.675 | -0.800 | 33.875 | 146000 | 0.400 | 0.025 | 0.375 | ... | ... | 0 |
0 | ... | ... | 33.700 | -0.800 | 32.900 | 147000 | 0.425 | 0.025 | 0.400 | ... | ... | 0 |
0 | ... | ... | 32.725 | -0.800 | 31.925 | 148000 | 0.475 | 0.025 | 0.450 | ... | ... | 10 |
0 | ... | ... | 31.775 | -0.800 | 30.975 | 149000 | 0.500 | 0.025 | 0.475 | ... | ... | 0 |
0 | ... | ... | 30.800 | -0.800 | 30 | 150000 | 0.550 | 0.025 | 0.525 | ... | ... | 0 |
0 | ... | ... | 29.850 | -0.800 | 29.050 | 151000 | 0.600 | 0.025 | 0.575 | ... | ... | 0 |
0 | ... | ... | 28.900 | -0.800 | 28.100 | 152000 | 0.650 | 0.025 | 0.625 | ... | ... | 0 |
0 | ... | ... | 27.950 | -0.775 | 27.175 | 153000 | 0.700 | 0.025 | 0.675 | ... | ... | 0 |
0 | ... | ... | 27.025 | -0.775 | 26.250 | 154000 | 0.775 | 0.050 | 0.725 | ... | ... | 0 |
0 | ... | ... | 26.075 | -0.750 | 25.325 | 155000 | 0.850 | 0.050 | 0.800 | ... | ... | 0 |
0 | ... | ... | 25.150 | -0.750 | 24.400 | 156000 | 0.925 | 0.050 | 0.875 | ... | ... | 12 |
0 | ... | ... | 24.250 | -0.750 | 23.500 | 157000 | 1 | 0.050 | 0.950 | ... | ... | 0 |
0 | ... | ... | 23.325 | -0.750 | 22.575 | 158000 | 1.075 | 0.050 | 1.025 | 1.050 | 1.050 | 5 |
0 | ... | ... | 22.425 | -0.750 | 21.675 | 159000 | 1.175 | 0.050 | 1.125 | ... | ... | 0 |
0 | 21.225 | 21.225 | 21.550 | -0.775 | 20.775 | 160000 | 1.275 | 0.050 | 1.225 | ... | ... | 8 |
0 | 20.200 | 20.200 | 20.650 | -0.725 | 19.925 | 161000 | 1.400 | 0.075 | 1.325 | 1.375 | 1.375 | 0 |
0 | 19.175 | 19.175 | 19.800 | -0.750 | 19.050 | 162000 | 1.525 | 0.075 | 1.450 | ... | ... | 4 |
0 | 18.250 | 18.250 | 18.925 | -0.725 | 18.200 | 163000 | 1.675 | 0.100 | 1.575 | 1.600 | 1.600 | 0 |
0 | 17.400 | 17.400 | 18.075 | -0.700 | 17.375 | 164000 | 1.825 | 0.100 | 1.725 | ... | ... | 2 |
0 | 16.800 | 16.675 | 17.250 | -0.700 | 16.550 | 165000 | 2 | 0.125 | 1.875 | ... | ... | 0 |
0 | ... | ... | 16.425 | -0.700 | 15.725 | 166000 | 2.175 | 0.125 | 2.050 | ... | ... | 4 |
0 | ... | ... | 15.625 | -0.675 | 14.950 | 167000 | 2.350 | 0.125 | 2.225 | 2.325 | 2.325 | 1 |
0 | ... | ... | 14.825 | -0.650 | 14.175 | 168000 | 2.575 | 0.150 | 2.425 | ... | ... | 10 |
0 | ... | ... | 14.075 | -0.675 | 13.400 | 169000 | 2.800 | 0.150 | 2.650 | ... | ... | 0 |
0 | ... | ... | 13.325 | -0.650 | 12.675 | 170000 | 3.050 | 0.175 | 2.875 | 3 | 2.850 | 2 |
0 | ... | ... | 12.575 | -0.625 | 11.950 | 171000 | 3.300 | 0.175 | 3.125 | ... | ... | 0 |
0 | ... | ... | 11.875 | -0.625 | 11.250 | 172000 | 3.600 | 0.200 | 3.400 | ... | ... | 48 |
0 | ... | ... | 11.175 | -0.600 | 10.575 | 173000 | 3.900 | 0.200 | 3.700 | 3.725 | 3.725 | 0 |
0 | ... | ... | 10.500 | -0.600 | 9.900 | 174000 | 4.225 | 0.225 | 4 | ... | ... | 5 |
0 | ... | ... | 9.850 | -0.600 | 9.250 | 175000 | 4.575 | 0.250 | 4.325 | ... | ... | 0 |
0 | ... | ... | 9.200 | -0.550 | 8.650 | 176000 | 4.925 | 0.250 | 4.675 | 4.775 | 4.775 | 30 |
0 | ... | ... | 8.600 | -0.575 | 8.025 | 177000 | 5.300 | 0.250 | 5.050 | 5.175 | 5.175 | 0 |
0 | ... | ... | 8 | -0.550 | 7.450 | 178000 | 5.700 | 0.250 | 5.450 | 5.500 | 5.500 | 1 |
0 | ... | ... | 7.425 | -0.525 | 6.900 | 179000 | 6.125 | 0.275 | 5.850 | 5.825 | 5.825 | 0 |
0 | ... | ... | 6.875 | -0.525 | 6.350 | 180000 | 6.575 | 0.275 | 6.300 | 6.425 | 6.375 | 5 |
0 | ... | ... | 6.350 | -0.500 | 5.850 | 181000 | 7.075 | 0.325 | 6.750 | 6.700 | 6.700 | 0 |
0 | 5.400 | 5.300 | 5.875 | -0.500 | 5.375 | 182000 | 7.575 | 0.325 | 7.250 | ... | ... | 0 |
0 | ... | ... | 5.400 | -0.475 | 4.925 | 183000 | 8.100 | 0.350 | 7.750 | 8 | 8 | 0 |
0 | 5 | 4.400 | 4.950 | -0.450 | 4.500 | 184000 | 8.675 | 0.400 | 8.275 | 8.100 | 8.100 | 2 |
0 | 4.125 | 4.100 | 4.525 | -0.425 | 4.100 | 185000 | 9.250 | 0.400 | 8.850 | ... | ... | 0 |
90 | 3.825 | 3.650 | 4.125 | -0.400 | 3.725 | 186000 | 9.850 | 0.425 | 9.425 | 9.850 | 9.300 | 0 |
0 | 3.625 | 3.400 | 3.750 | -0.375 | 3.375 | 187000 | 10.500 | 0.450 | 10.050 | ... | ... | 0 |
0 | 3.075 | 3 | 3.400 | -0.325 | 3.075 | 188000 | 11.150 | 0.475 | 10.675 | ... | ... | 0 |
0 | 2.775 | 2.775 | 3.075 | -0.300 | 2.775 | 189000 | 11.850 | 0.500 | 11.350 | ... | ... | 0 |
4 | 2.500 | 2.475 | 2.775 | -0.275 | 2.500 | 190000 | 12.550 | 0.525 | 12.025 | ... | ... | 0 |
0 | ... | ... | 2.500 | -0.250 | 2.250 | 191000 | 13.300 | 0.550 | 12.750 | ... | ... | 0 |
15 | 1.975 | 1.975 | 2.250 | -0.225 | 2.025 | 192000 | 14.050 | 0.575 | 13.475 | ... | ... | 0 |
0 | ... | ... | 2.025 | -0.225 | 1.800 | 193000 | 14.825 | 0.575 | 14.250 | ... | ... | 0 |
5 | ... | ... | 1.825 | -0.200 | 1.625 | 194000 | 15.650 | 0.625 | 15.025 | 15.375 | 15.375 | 0 |
0 | ... | ... | 1.650 | -0.200 | 1.450 | 195000 | 16.450 | 0.625 | 15.825 | ... | ... | 0 |
2 | ... | ... | 1.475 | -0.175 | 1.300 | 196000 | 17.300 | 0.650 | 16.650 | ... | ... | 0 |
0 | ... | ... | 1.325 | -0.150 | 1.175 | 197000 | 18.150 | 0.650 | 17.500 | ... | ... | 0 |
40 | ... | ... | 1.200 | -0.150 | 1.050 | 198000 | 19.025 | 0.675 | 18.350 | ... | ... | 0 |
0 | ... | ... | 1.075 | -0.125 | 0.950 | 199000 | 19.925 | 0.700 | 19.225 | ... | ... | 0 |
3 | ... | ... | 0.975 | -0.125 | 0.850 | 200000 | 20.825 | 0.725 | 20.100 | ... | ... | 0 |
0 | ... | ... | 0.875 | -0.125 | 0.750 | 201000 | 21.725 | 0.725 | 21 | ... | ... | 0 |
0 | ... | ... | 0.775 | -0.100 | 0.675 | 202000 | 22.650 | 0.725 | 21.925 | ... | ... | 0 |
0 | ... | ... | 0.700 | -0.075 | 0.625 | 203000 | 23.575 | 0.750 | 22.825 | ... | ... | 0 |
4 | ... | ... | 0.650 | -0.100 | 0.550 | 204000 | 24.500 | 0.725 | 23.775 | ... | ... | 0 |
0 | ... | ... | 0.575 | -0.075 | 0.500 | 205000 | 25.450 | 0.750 | 24.700 | ... | ... | 0 |
0 | ... | ... | 0.525 | -0.075 | 0.450 | 206000 | 26.425 | 0.775 | 25.650 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.050 | 0.425 | 207000 | 27.375 | 0.775 | 26.600 | ... | ... | 0 |
0 | ... | ... | 0.425 | -0.050 | 0.375 | 208000 | 28.350 | 0.800 | 27.550 | ... | ... | 0 |
0 | ... | ... | 0.400 | -0.050 | 0.350 | 209000 | 29.300 | 0.775 | 28.525 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.050 | 0.325 | 210000 | 30.300 | 0.800 | 29.500 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.025 | 0.300 | 211000 | 31.275 | 0.800 | 30.475 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.025 | 0.275 | 212000 | 32.250 | 0.800 | 31.450 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.025 | 0.250 | 213000 | 33.250 | 0.825 | 32.425 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.025 | 0.225 | 214000 | 34.225 | 0.800 | 33.425 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.050 | 0.200 | 215000 | 35.225 | 0.825 | 34.400 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.025 | 0.200 | 216000 | 36.225 | 0.825 | 35.400 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 217000 | 37.225 | 0.825 | 36.400 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 218000 | 38.225 | 0.825 | 37.400 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 219000 | 39.225 | 0.825 | 38.400 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 220000 | 40.225 | 0.825 | 39.400 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 221000 | 41.225 | 0.825 | 40.400 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 222000 | 42.225 | 0.825 | 41.400 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 223000 | 43.225 | 0.825 | 42.400 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 224000 | 44.225 | 0.825 | 43.400 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 225000 | 45.225 | 0.825 | 44.400 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 226000 | 46.225 | 0.825 | 45.400 | ... | ... | 0 |
0 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 228000 | 48.225 | 0.825 | 47.400 | ... | ... | 0 |
0 | 0.075 | 0.075 | 0.100 | -0.025 | 0.075 | 230000 | 50.225 | 0.825 | 49.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 232000 | 52.225 | 0.825 | 51.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 234000 | 54.225 | 0.825 | 53.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 236000 | 56.225 | 0.825 | 55.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 238000 | 58.225 | 0.825 | 57.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 240000 | 60.225 | 0.825 | 59.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 242000 | 62.225 | 0.825 | 61.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 244000 | 64.225 | 0.825 | 63.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 246000 | 66.225 | 0.825 | 65.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 248000 | 68.225 | 0.825 | 67.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 250000 | 70.225 | 0.825 | 69.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 252000 | 72.225 | 0.825 | 71.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 74.225 | 0.825 | 73.400 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 256000 | 76.225 | 0.825 | 75.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 258000 | 78.225 | 0.825 | 77.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 80.225 | 0.825 | 79.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 82.225 | 0.825 | 81.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 84.225 | 0.825 | 83.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 86.225 | 0.825 | 85.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 88.225 | 0.825 | 87.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 90.225 | 0.825 | 89.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 92.225 | 0.825 | 91.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 94.225 | 0.825 | 93.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 96.225 | 0.825 | 95.400 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 278000 | 98.225 | 0.825 | 97.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 100.225 | 0.825 | 99.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 102.225 | 0.825 | 101.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 104.225 | 0.825 | 103.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 106.225 | 0.825 | 105.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 108.225 | 0.825 | 107.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 110.225 | 0.825 | 109.400 | ... | ... | 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.