Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
80.875 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
75.875 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
70.875 | ... | ... | 75'1 | 0'0 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
65.875 | ... | ... | 70'1 | 0'0 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
60.875 | ... | ... | 65'1 | 0'0 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
55.875 | ... | ... | 60'1 | 0'0 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
50.875 | ... | ... | 55'1 | 0'0 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
45.875 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.125 |
41 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
40 | ... | ... | 44'1 | 0'0 | 44'1 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
39 | ... | ... | 43'1 | 0'0 | 43'1 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
38 | ... | ... | 42'1 | 0'0 | 42'1 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
37 | ... | ... | 41'1 | 0'0 | 41'1 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
36 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
35 | ... | ... | 39'1 | 0'0 | 39'1 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
34 | ... | ... | 38'1 | 0'0 | 38'1 | 3920 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
33 | ... | ... | 37'1 | 0'0 | 37'1 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
32 | ... | ... | 36'1 | 0'0 | 36'1 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
31 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.25 |
30 | ... | ... | 34'2 | 0'0 | 34'2 | 3960 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
29.125 | ... | ... | 33'2 | 0'0 | 33'2 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
28.125 | ... | ... | 32'2 | 0'0 | 32'2 | 3980 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.375 |
27.125 | ... | ... | 31'2 | 0'0 | 31'2 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
26.125 | ... | ... | 30'2 | 0'0 | 30'2 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
25.125 | ... | ... | 29'2 | 0'0 | 29'2 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
24.125 | ... | ... | 28'3 | 0'0 | 28'3 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
23.25 | ... | ... | 27'3 | 0'0 | 27'3 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
22.25 | ... | ... | 26'3 | 0'0 | 26'3 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
21.25 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.625 |
20.375 | ... | ... | 24'4 | 0'0 | 24'4 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
19.375 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | 0.75 |
18.5 | ... | ... | 22'5 | 0'0 | 22'5 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
17.625 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | 0.875 |
16.625 | 17'3 | 17'3 | 20'6 | -3'3 | 17'3 | 4100 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 1 |
15.75 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | 1.125 |
14.875 | 15'5 | 15'5 | 18'7 | -3'2 | 15'5 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | 1.25 |
14 | ... | ... | 18'0 | 0'0 | 18'0 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | 1.375 |
13.25 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | 1.5 |
12.375 | ... | ... | 16'2 | 0'0 | 16'2 | 4150 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | 1.75 |
11.625 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | 1.875 |
10.75 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | ... | ... | 2.125 |
10 | 11'1 | 11'1 | 13'5 | -2'4 | 11'1 | 4180 | 2'0 | 0'3 | 1'5 | 2'0 | 1'7 | 2.375 |
9.375 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | 2.75 |
8.625 | 9'2 | 9'1 | 12'1 | -3'0 | 9'1 | 4200 | 2'6 | 0'5 | 2'1 | 2'7 | 2'2 | 3 |
8 | ... | ... | 11'3 | 0'0 | 11'3 | 4210 | 2'3 | 0'0 | 2'3 | ... | ... | 3.375 |
7.375 | ... | ... | 10'5 | 0'0 | 10'5 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | 3.75 |
6.75 | 8'0 | 6'5 | 9'7 | -3'2 | 6'5 | 4230 | 2'7 | 0'0 | 2'7 | ... | ... | 4.25 |
6.25 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 4'1 | 0'7 | 3'2 | 4'1 | 4'1 | 4.75 |
5.75 | ... | ... | 8'5 | 0'0 | 8'5 | 4250 | 3'5 | 0'0 | 3'5 | ... | ... | 5.125 |
5.125 | ... | ... | 8'0 | 0'0 | 8'0 | 4260 | 4'3 | 0'3 | 4'0 | 4'3 | 4'3 | 5.75 |
4.75 | ... | ... | 7'3 | 0'0 | 7'3 | 4270 | 4'3 | 0'0 | 4'3 | ... | ... | 6.25 |
4.25 | 4'5 | 4'5 | 6'7 | -2'2 | 4'5 | 4280 | 4'7 | 0'0 | 4'7 | ... | ... | 6.875 |
3.875 | 5'0 | 5'0 | 6'2 | -1'2 | 5'0 | 4290 | 5'2 | 0'0 | 5'2 | ... | ... | 7.5 |
3.5 | 4'4 | 3'4 | 5'6 | -2'2 | 3'4 | 4300 | 7'3 | 1'5 | 5'6 | 7'3 | 6'3 | 8.125 |
3.25 | ... | ... | 5'3 | 0'0 | 5'3 | 4310 | 6'3 | 0'0 | 6'3 | ... | ... | 8.75 |
2.875 | ... | ... | 4'7 | 0'0 | 4'7 | 4320 | 9'2 | 2'3 | 6'7 | 9'2 | 9'2 | 9.5 |
2.625 | ... | ... | 4'4 | 0'0 | 4'4 | 4330 | 7'3 | 0'0 | 7'3 | ... | ... | 10.25 |
2.375 | 2'5 | 2'5 | 4'0 | -1'3 | 2'5 | 4340 | 8'0 | 0'0 | 8'0 | ... | ... | 11 |
2.125 | 2'6 | 2'0 | 3'5 | -1'5 | 2'0 | 4350 | 8'5 | 0'0 | 8'5 | ... | ... | 11.75 |
1.875 | ... | ... | 3'3 | 0'0 | 3'3 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | 12.5 |
1.75 | ... | ... | 3'0 | 0'0 | 3'0 | 4370 | 10'0 | 0'0 | 10'0 | ... | ... | 13.375 |
1.5 | ... | ... | 2'6 | 0'0 | 2'6 | 4380 | 10'6 | 0'0 | 10'6 | ... | ... | 14.125 |
1.375 | 1'4 | 1'4 | 2'4 | -1'0 | 1'4 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | 15 |
1.25 | ... | ... | 2'2 | 0'0 | 2'2 | 4400 | 12'2 | 0'0 | 12'2 | ... | ... | 15.875 |
1.125 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 4410 | 13'0 | 0'0 | 13'0 | ... | ... | 16.75 |
1 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 17.625 |
0.875 | ... | ... | 1'5 | 0'0 | 1'5 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | 18.5 |
0.875 | ... | ... | 1'4 | 0'0 | 1'4 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | 19.5 |
0.75 | ... | ... | 1'3 | 0'0 | 1'3 | 4450 | 16'2 | 0'0 | 16'2 | ... | ... | 20.375 |
0.75 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 21.5 |
0.625 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 22.375 |
0.625 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 23.375 |
0.625 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 24.25 |
0.5 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 4500 | 22'6 | 2'0 | 20'6 | 22'6 | 22'6 | 25.125 |
0.5 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 26.25 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | 0'0 | 25'4 | ... | ... | 30.125 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | 35.125 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | 0'0 | 35'2 | ... | ... | 40 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'1 | 0'0 | 40'1 | ... | ... | 45 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | 50 |
0.25 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | 55 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | 60 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | 64.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | 69.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | 0'0 | 70'1 | ... | ... | 74.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | 0'0 | 75'1 | ... | ... | 79.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | 84.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | 89.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | 94.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | 99.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | 0'0 | 145'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | 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.