Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 50.850 | -1.700 | 49.150 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.850 | -1.700 | 47.150 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.850 | -1.700 | 45.150 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.850 | -1.700 | 43.150 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.850 | -1.700 | 41.150 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.850 | -1.700 | 39.150 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.850 | -1.700 | 37.150 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.850 | -1.700 | 35.150 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.850 | -1.700 | 33.150 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.850 | -1.700 | 31.150 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.850 | -1.700 | 29.150 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.850 | -1.700 | 27.150 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.850 | -1.700 | 25.150 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.850 | -1.700 | 23.150 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.850 | -1.700 | 21.150 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.850 | -1.700 | 20.150 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.850 | -1.700 | 19.150 | 64000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 19.850 | -1.700 | 18.150 | 65000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 18.850 | -1.700 | 17.150 | 66000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 17.850 | -1.700 | 16.150 | 67000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 16.850 | -1.700 | 15.150 | 68000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 15.850 | -1.675 | 14.175 | 69000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 14.850 | -1.675 | 13.175 | 70000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 13.875 | -1.700 | 12.175 | 71000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 12.875 | -1.675 | 11.200 | 72000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 11.900 | -1.675 | 10.225 | 73000 | 0.100 | 0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 10.900 | -1.650 | 9.250 | 74000 | 0.125 | 0.050 | 0.075 | 0.125 | 0.125 | 0 |
0 | ... | ... | 9.925 | -1.625 | 8.300 | 75000 | 0.175 | 0.075 | 0.100 | ... | ... | 0 |
0 | 7.425 | 7.425 | 8.975 | -1.625 | 7.350 | 76000 | 0.225 | 0.075 | 0.150 | 0.225 | 0.200 | 0 |
0 | 6.750 | 6.750 | 8.025 | -1.575 | 6.450 | 77000 | 0.300 | 0.100 | 0.200 | 0.375 | 0.325 | 0 |
0 | 5.925 | 5.925 | 7.100 | -1.550 | 5.550 | 78000 | 0.425 | 0.150 | 0.275 | 0.475 | 0.425 | 0 |
0 | ... | ... | 6.225 | -1.500 | 4.725 | 79000 | 0.600 | 0.225 | 0.375 | 0.625 | 0.400 | 0 |
0 | ... | ... | 5.350 | -1.400 | 3.950 | 80000 | 0.800 | 0.275 | 0.525 | 0.925 | 0.675 | 1 |
0 | ... | ... | 4.550 | -1.325 | 3.225 | 81000 | 1.075 | 0.375 | 0.700 | 1.100 | 0.925 | 0 |
0 | 3.075 | 2.575 | 3.775 | -1.200 | 2.575 | 82000 | 1.425 | 0.500 | 0.925 | 1.675 | 1.225 | 5 |
0 | 2.100 | 2.100 | 3.075 | -1.075 | 2 | 83000 | 1.850 | 0.625 | 1.225 | ... | ... | 0 |
0 | 1.450 | 1.375 | 2.450 | -0.900 | 1.550 | 84000 | 2.375 | 0.775 | 1.600 | 2.700 | 2.650 | 0 |
0 | 1.250 | 1.100 | 1.925 | -0.775 | 1.150 | 85000 | 3 | 0.925 | 2.075 | 2.875 | 2.875 | 0 |
0 | 0.975 | 0.800 | 1.475 | -0.625 | 0.850 | 86000 | 3.700 | 1.075 | 2.625 | 3.875 | 3.675 | 0 |
0 | 0.725 | 0.625 | 1.100 | -0.475 | 0.625 | 87000 | 4.475 | 1.225 | 3.250 | ... | ... | 0 |
0 | 0.625 | 0.450 | 0.825 | -0.375 | 0.450 | 88000 | 5.300 | 1.350 | 3.950 | 5.350 | 5.350 | 0 |
0 | 0.375 | 0.350 | 0.600 | -0.250 | 0.350 | 89000 | 6.175 | 1.425 | 4.750 | 6.125 | 5.775 | 0 |
0 | 0.275 | 0.225 | 0.450 | -0.200 | 0.250 | 90000 | 7.075 | 1.500 | 5.575 | 7.300 | 7.300 | 0 |
0 | ... | ... | 0.325 | -0.150 | 0.175 | 91000 | 8.025 | 1.550 | 6.475 | 8.075 | 8.075 | 0 |
2 | 0.125 | 0.100 | 0.250 | -0.125 | 0.125 | 92000 | 8.975 | 1.600 | 7.375 | ... | ... | 0 |
0 | 0.125 | 0.125 | 0.175 | -0.075 | 0.100 | 93000 | 9.925 | 1.625 | 8.300 | 9.825 | 9.475 | 0 |
0 | ... | ... | 0.125 | -0.050 | 0.075 | 94000 | 10.900 | 1.650 | 9.250 | ... | ... | 0 |
0 | 0.050 | 0.050 | 0.100 | -0.050 | 0.050 | 95000 | 11.875 | 1.650 | 10.225 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 96000 | 12.875 | 1.675 | 11.200 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 97000 | 13.850 | 1.650 | 12.200 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 98000 | 14.850 | 1.675 | 13.175 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 99000 | 15.850 | 1.675 | 14.175 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 100000 | 16.850 | 1.700 | 15.150 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 101000 | 17.850 | 1.700 | 16.150 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 102000 | 18.850 | 1.700 | 17.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 19.850 | 1.700 | 18.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 20.850 | 1.700 | 19.150 | ... | ... | 0 |
25 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 21.850 | 1.700 | 20.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 22.850 | 1.700 | 21.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 23.850 | 1.700 | 22.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 24.850 | 1.700 | 23.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 25.850 | 1.700 | 24.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 26.850 | 1.700 | 25.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 27.850 | 1.700 | 26.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 28.850 | 1.700 | 27.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 29.850 | 1.700 | 28.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 30.850 | 1.700 | 29.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 32.850 | 1.700 | 31.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 34.850 | 1.700 | 33.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 36.850 | 1.700 | 35.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 38.850 | 1.700 | 37.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 40.850 | 1.700 | 39.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 42.850 | 1.700 | 41.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 44.850 | 1.700 | 43.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 46.850 | 1.700 | 45.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 48.850 | 1.700 | 47.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 50.850 | 1.700 | 49.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 52.850 | 1.700 | 51.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 54.850 | 1.700 | 53.150 | ... | ... | 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.