Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 525'2 | -1'0 | 524'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 505'2 | -1'0 | 504'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 485'2 | -1'0 | 484'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 465'2 | -1'0 | 464'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 445'2 | -1'0 | 444'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 425'2 | -1'0 | 424'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 405'2 | -1'0 | 404'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 385'2 | -1'0 | 384'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 365'2 | -1'0 | 364'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 345'2 | -1'0 | 344'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 325'2 | -1'0 | 324'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 305'2 | -1'0 | 304'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 285'2 | -1'0 | 284'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 265'2 | -1'0 | 264'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 245'2 | -1'0 | 244'2 | 7800 | 0'2 | 0'1 | 0'1 | ... | ... | 0 |
0 | ... | ... | 225'2 | -1'0 | 224'2 | 8000 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 215'2 | -1'0 | 214'2 | 8100 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 205'2 | -1'0 | 204'2 | 8200 | 0'3 | 0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 195'2 | -1'0 | 194'2 | 8300 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 185'2 | -1'0 | 184'2 | 8400 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 175'2 | -1'0 | 174'2 | 8500 | 0'4 | 0'1 | 0'3 | ... | ... | 0 |
0 | ... | ... | 165'2 | -0'7 | 164'3 | 8600 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 155'3 | -1'0 | 154'3 | 8700 | 0'5 | 0'1 | 0'4 | ... | ... | 0 |
0 | ... | ... | 145'3 | -0'7 | 144'4 | 8800 | 0'6 | 0'1 | 0'5 | ... | ... | 0 |
0 | ... | ... | 135'4 | -0'7 | 134'5 | 8900 | 0'7 | 0'1 | 0'6 | ... | ... | 0 |
0 | ... | ... | 125'5 | -0'7 | 124'6 | 9000 | 1'0 | 0'1 | 0'7 | ... | ... | 0 |
0 | ... | ... | 115'7 | -0'7 | 115'0 | 9100 | 1'2 | 0'1 | 1'1 | ... | ... | 0 |
0 | ... | ... | 106'1 | -0'7 | 105'2 | 9200 | 1'4 | 0'1 | 1'3 | ... | ... | 0.875 |
0 | ... | ... | 96'4 | -0'6 | 95'6 | 9300 | 1'7 | 0'1 | 1'6 | ... | ... | 1 |
0 | ... | ... | 87'1 | -0'7 | 86'2 | 9400 | 2'4 | 0'2 | 2'2 | 2'4 | 2'4 | 1 |
0 | ... | ... | 77'7 | -0'6 | 77'1 | 9500 | 3'2 | 0'2 | 3'0 | 3'6 | 3'6 | 0 |
0 | ... | ... | 68'7 | -0'5 | 68'2 | 9600 | 4'2 | 0'2 | 4'0 | 5'0 | 4'6 | 1 |
0 | ... | ... | 60'3 | -0'5 | 59'6 | 9700 | 5'6 | 0'2 | 5'4 | 6'5 | 6'1 | 0.875 |
0 | 52'3 | 48'5 | 52'3 | -0'5 | 51'6 | 9800 | 7'6 | 0'3 | 7'3 | 8'5 | 7'2 | 3 |
0 | ... | ... | 44'7 | -0'5 | 44'2 | 9900 | 10'2 | 0'3 | 9'7 | 11'5 | 10'4 | 1.75 |
0 | 37'0 | 37'0 | 38'0 | -0'4 | 37'4 | 10000 | 13'3 | 0'4 | 12'7 | 15'0 | 12'3 | 11 |
21 | 30'0 | 28'7 | 31'7 | -0'4 | 31'3 | 10100 | 17'2 | 0'4 | 16'6 | 19'4 | 17'4 | 10 |
0 | 25'7 | 23'4 | 26'3 | -0'3 | 26'0 | 10200 | 21'6 | 0'5 | 21'1 | 24'2 | 21'0 | 20 |
0 | 21'1 | 19'0 | 21'5 | -0'2 | 21'3 | 10300 | 27'1 | 0'6 | 26'3 | 29'4 | 26'4 | 0 |
15 | 18'2 | 15'3 | 17'5 | -0'2 | 17'3 | 10400 | 33'0 | 0'6 | 32'2 | 35'6 | 32'6 | 20.125 |
10 | 14'2 | 12'4 | 14'3 | -0'2 | 14'1 | 10500 | 39'5 | 0'5 | 39'0 | 43'0 | 38'5 | 0 |
0 | 11'4 | 10'0 | 11'5 | -0'2 | 11'3 | 10600 | 46'7 | 0'6 | 46'1 | 50'1 | 47'2 | 0 |
7 | 9'2 | 8'2 | 9'2 | -0'1 | 9'1 | 10700 | 54'4 | 0'6 | 53'6 | 58'0 | 55'2 | 0 |
6 | 7'7 | 6'4 | 7'4 | -0'2 | 7'2 | 10800 | 62'6 | 0'7 | 61'7 | 66'4 | 66'4 | 0 |
5 | 5'5 | 5'2 | 6'0 | -0'1 | 5'7 | 10900 | 71'2 | 0'7 | 70'3 | ... | ... | 0 |
4 | 4'6 | 4'2 | 4'7 | -0'1 | 4'6 | 11000 | 80'0 | 0'7 | 79'1 | ... | ... | 0 |
0 | 3'6 | 3'4 | 4'0 | -0'2 | 3'6 | 11100 | 89'1 | 0'7 | 88'2 | ... | ... | 0 |
2.5 | 3'0 | 3'0 | 3'2 | -0'1 | 3'1 | 11200 | 98'3 | 0'7 | 97'4 | ... | ... | 0 |
1.75 | 2'5 | 2'4 | 2'5 | -0'1 | 2'4 | 11300 | 107'6 | 0'7 | 106'7 | ... | ... | 0 |
0 | 2'1 | 2'0 | 2'2 | -0'1 | 2'1 | 11400 | 117'3 | 1'0 | 116'3 | ... | ... | 0 |
0 | ... | ... | 1'7 | -0'1 | 1'6 | 11500 | 127'0 | 1'0 | 126'0 | ... | ... | 0 |
0 | 1'5 | 1'4 | 1'5 | -0'1 | 1'4 | 11600 | 136'6 | 1'0 | 135'6 | ... | ... | 0 |
0 | 1'3 | 1'3 | 1'3 | 0'0 | 1'3 | 11700 | 146'4 | 1'0 | 145'4 | ... | ... | 0 |
0 | ... | ... | 1'2 | 0'0 | 1'2 | 11800 | 156'3 | 1'0 | 155'3 | ... | ... | 0 |
0 | ... | ... | 1'1 | 0'0 | 1'1 | 11900 | 166'2 | 1'0 | 165'2 | ... | ... | 0 |
0 | ... | ... | 1'0 | 0'0 | 1'0 | 12000 | 176'1 | 1'0 | 175'1 | ... | ... | 0 |
0 | ... | ... | 1'0 | -0'1 | 0'7 | 12100 | 186'0 | 0'7 | 185'1 | ... | ... | 0 |
0 | ... | ... | 0'7 | 0'0 | 0'7 | 12200 | 196'0 | 1'0 | 195'0 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 12300 | 205'7 | 1'0 | 204'7 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 12400 | 215'7 | 1'0 | 214'7 | ... | ... | 0 |
0 | ... | ... | 0'6 | -0'1 | 0'5 | 12500 | 225'7 | 1'0 | 224'7 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 12600 | 235'6 | 1'0 | 234'6 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 12700 | 245'6 | 1'0 | 244'6 | ... | ... | 0 |
0 | 0'5 | 0'5 | 0'4 | 0'0 | 0'4 | 12800 | 255'6 | 1'0 | 254'6 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 265'6 | 1'0 | 264'6 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 13000 | 275'6 | 1'0 | 274'6 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'1 | 0'3 | 13200 | 295'6 | 1'0 | 294'6 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 13400 | 315'6 | 1'0 | 314'6 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 335'6 | 1'0 | 334'6 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 355'6 | 1'0 | 354'6 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'1 | 0'2 | 14000 | 375'6 | 1'0 | 374'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 395'6 | 1'0 | 394'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 415'6 | 1'0 | 414'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 435'6 | 1'0 | 434'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 14800 | 455'6 | 1'0 | 454'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 15000 | 475'6 | 1'0 | 474'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 495'6 | 1'0 | 494'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 515'6 | 1'0 | 514'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 535'6 | 1'0 | 534'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 555'6 | 1'0 | 554'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 575'6 | 1'0 | 574'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 595'6 | 1'0 | 594'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 615'6 | 1'0 | 614'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 635'6 | 1'0 | 634'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 655'6 | 1'0 | 654'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 975'6 | 1'0 | 974'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1075'6 | 1'0 | 1074'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1175'6 | 1'0 | 1174'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1275'6 | 1'0 | 1274'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1475'6 | 1'0 | 1474'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1975'6 | 1'0 | 1974'6 | ... | ... | 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.