Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 87'1 | 0'0 | 87'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 82'1 | 0'0 | 82'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 77'1 | 0'0 | 77'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 72'1 | 0'0 | 72'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 67'1 | 0'0 | 67'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 62'1 | 0'0 | 62'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
64.125 | ... | ... | 57'1 | 0'0 | 57'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
59.125 | ... | ... | 52'1 | 0'0 | 52'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
54.125 | ... | ... | 47'1 | 0'0 | 47'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
49.125 | ... | ... | 42'1 | 0'0 | 42'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
44.25 | ... | ... | 37'1 | 0'0 | 37'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
39.25 | ... | ... | 32'1 | 0'0 | 32'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
34.25 | ... | ... | 27'3 | 0'0 | 27'3 | 3750 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
32.375 | ... | ... | 25'3 | 0'0 | 25'3 | 3770 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
31.375 | ... | ... | 24'3 | 0'0 | 24'3 | 3780 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.25 |
30.375 | ... | ... | 23'4 | 0'0 | 23'4 | 3790 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | 0.375 |
29.375 | ... | ... | 22'4 | 0'0 | 22'4 | 3800 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | 0.375 |
28.375 | ... | ... | 21'4 | 0'0 | 21'4 | 3810 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
27.5 | ... | ... | 20'5 | 0'0 | 20'5 | 3820 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | 0.375 |
26.5 | ... | ... | 19'5 | 0'0 | 19'5 | 3830 | 0'5 | 0'0 | 0'5 | ... | ... | 0.375 |
25.375 | ... | ... | 18'6 | 0'0 | 18'6 | 3840 | 0'6 | 0'0 | 0'6 | ... | ... | 0.5 |
24.375 | ... | ... | 17'7 | 0'0 | 17'7 | 3850 | 0'7 | 0'0 | 0'7 | ... | ... | 0.5 |
23.375 | ... | ... | 16'7 | 0'0 | 16'7 | 3860 | 0'7 | 0'0 | 0'7 | ... | ... | 0.5 |
22.5 | 19'6 | 19'4 | 16'0 | 3'6 | 19'6 | 3870 | 1'0 | 0'0 | 1'0 | ... | ... | 0.625 |
21.5 | ... | ... | 15'1 | 0'0 | 15'1 | 3880 | 1'1 | 0'0 | 1'1 | ... | ... | 0.625 |
20.5 | ... | ... | 14'2 | 0'0 | 14'2 | 3890 | 1'2 | 0'0 | 1'2 | ... | ... | 0.75 |
19.625 | ... | ... | 13'3 | 0'0 | 13'3 | 3900 | 0'6 | -0'5 | 1'3 | 0'7 | 0'6 | 0.75 |
18.75 | ... | ... | 12'5 | 0'0 | 12'5 | 3910 | 1'5 | 0'0 | 1'5 | ... | ... | 0.875 |
17.75 | ... | ... | 11'6 | 0'0 | 11'6 | 3920 | 1'6 | 0'0 | 1'6 | ... | ... | 1 |
16.875 | ... | ... | 11'0 | 0'0 | 11'0 | 3930 | 2'0 | 0'0 | 2'0 | ... | ... | 1 |
16 | 13'2 | 11'7 | 10'2 | 3'0 | 13'2 | 3940 | 2'2 | 0'0 | 2'2 | ... | ... | 1.125 |
15.125 | ... | ... | 9'4 | 0'0 | 9'4 | 3950 | 1'2 | -1'2 | 2'4 | 1'2 | 1'2 | 1.375 |
14.25 | ... | ... | 8'6 | 0'0 | 8'6 | 3960 | 2'6 | 0'0 | 2'6 | ... | ... | 1.5 |
13.5 | ... | ... | 8'1 | 0'0 | 8'1 | 3970 | 1'4 | -1'5 | 3'1 | 1'4 | 1'4 | 1.625 |
12.625 | ... | ... | 7'4 | 0'0 | 7'4 | 3980 | 2'1 | -1'3 | 3'4 | 2'1 | 2'1 | 1.875 |
11.875 | ... | ... | 6'7 | 0'0 | 6'7 | 3990 | 2'1 | -1'6 | 3'7 | 2'1 | 2'1 | 2.125 |
11.125 | 10'0 | 6'2 | 6'2 | 3'6 | 10'0 | 4000 | 2'2 | -2'0 | 4'2 | 2'4 | 2'1 | 2.25 |
10.375 | ... | ... | 5'5 | 0'0 | 5'5 | 4010 | 2'3 | -2'2 | 4'5 | 2'3 | 2'3 | 2.5 |
9.625 | ... | ... | 5'1 | 0'0 | 5'1 | 4020 | 5'1 | 0'0 | 5'1 | ... | ... | 2.875 |
9 | ... | ... | 4'5 | 0'0 | 4'5 | 4030 | 5'5 | 0'0 | 5'5 | ... | ... | 3.125 |
8.25 | 6'4 | 5'1 | 4'2 | 2'2 | 6'4 | 4040 | 5'7 | -0'3 | 6'2 | 5'7 | 5'7 | 3.5 |
7.625 | 5'5 | 5'0 | 3'7 | 1'6 | 5'5 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | 3.875 |
7 | 6'0 | 6'0 | 3'4 | 2'4 | 6'0 | 4060 | 4'0 | -3'4 | 7'4 | 4'2 | 4'0 | 4.25 |
6.375 | 3'6 | 3'6 | 3'1 | 0'5 | 3'6 | 4070 | 4'5 | -3'4 | 8'1 | 5'4 | 4'5 | 4.75 |
5.875 | 5'5 | 5'4 | 2'6 | 2'7 | 5'5 | 4080 | 8'6 | 0'0 | 8'6 | ... | ... | 5.25 |
5.5 | ... | ... | 2'4 | 0'0 | 2'4 | 4090 | 9'4 | 0'0 | 9'4 | ... | ... | 5.75 |
5 | 4'7 | 3'2 | 2'2 | 2'5 | 4'7 | 4100 | 6'4 | -3'6 | 10'2 | 7'4 | 6'4 | 6.25 |
4.5 | 3'6 | 2'5 | 2'0 | 1'6 | 3'6 | 4110 | 11'0 | 0'0 | 11'0 | ... | ... | 6.75 |
4.125 | ... | ... | 1'7 | 0'0 | 1'7 | 4120 | 11'7 | 0'0 | 11'7 | ... | ... | 7.375 |
3.75 | ... | ... | 1'5 | 0'0 | 1'5 | 4130 | 12'5 | 0'0 | 12'5 | ... | ... | 8 |
3.5 | ... | ... | 1'4 | 0'0 | 1'4 | 4140 | 13'4 | 0'0 | 13'4 | ... | ... | 8.75 |
3.125 | 3'0 | 3'0 | 1'2 | 1'6 | 3'0 | 4150 | 14'2 | 0'0 | 14'2 | ... | ... | 9.375 |
2.875 | ... | ... | 1'1 | 0'0 | 1'1 | 4160 | 15'1 | 0'0 | 15'1 | ... | ... | 10.125 |
2.625 | ... | ... | 1'0 | 0'0 | 1'0 | 4170 | 16'0 | 0'0 | 16'0 | ... | ... | 10.875 |
2.375 | ... | ... | 0'7 | 0'0 | 0'7 | 4180 | 16'7 | 0'0 | 16'7 | ... | ... | 11.625 |
2.125 | ... | ... | 0'7 | 0'0 | 0'7 | 4190 | 17'7 | 0'0 | 17'7 | ... | ... | 12.5 |
1.875 | 1'3 | 1'3 | 0'6 | 0'5 | 1'3 | 4200 | 18'6 | 0'0 | 18'6 | ... | ... | 13.25 |
1.75 | ... | ... | 0'5 | 0'0 | 0'5 | 4210 | 19'5 | 0'0 | 19'5 | ... | ... | 14.125 |
1.625 | ... | ... | 0'5 | 0'0 | 0'5 | 4220 | 20'5 | 0'0 | 20'5 | ... | ... | 14.875 |
1.375 | ... | ... | 0'4 | 0'0 | 0'4 | 4230 | 21'4 | 0'0 | 21'4 | ... | ... | 15.75 |
1.25 | ... | ... | 0'4 | 0'0 | 0'4 | 4240 | 22'4 | 0'0 | 22'4 | ... | ... | 16.625 |
1.25 | 1'0 | 1'0 | 0'4 | 0'4 | 1'0 | 4250 | 23'4 | 0'0 | 23'4 | ... | ... | 17.5 |
1.125 | ... | ... | 0'3 | 0'0 | 0'3 | 4260 | 24'3 | 0'0 | 24'3 | ... | ... | 18.375 |
1 | ... | ... | 0'3 | 0'0 | 0'3 | 4270 | 25'3 | 0'0 | 25'3 | ... | ... | 19.375 |
0.875 | ... | ... | 0'3 | 0'0 | 0'3 | 4280 | 26'3 | 0'0 | 26'3 | ... | ... | 20.25 |
0.875 | ... | ... | 0'3 | 0'0 | 0'3 | 4290 | 27'3 | 0'0 | 27'3 | ... | ... | 21.125 |
0.75 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 4300 | 28'2 | 0'0 | 28'2 | ... | ... | 22.125 |
0.75 | ... | ... | 0'2 | 0'0 | 0'2 | 4310 | 29'2 | 0'0 | 29'2 | ... | ... | 23 |
0.625 | ... | ... | 0'2 | 0'0 | 0'2 | 4320 | 30'2 | 0'0 | 30'2 | ... | ... | 24 |
0.625 | ... | ... | 0'2 | 0'0 | 0'2 | 4330 | 31'2 | 0'0 | 31'2 | ... | ... | 25 |
0.625 | ... | ... | 0'2 | 0'0 | 0'2 | 4340 | 32'2 | 0'0 | 32'2 | ... | ... | 25.875 |
0.5 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 33'2 | 0'0 | 33'2 | ... | ... | 26.875 |
0.5 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 34'2 | 0'0 | 34'2 | ... | ... | 27.875 |
0.5 | ... | ... | 0'1 | 0'0 | 0'1 | 4370 | 35'1 | 0'0 | 35'1 | ... | ... | 28.875 |
0.375 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4380 | 36'1 | 0'0 | 36'1 | ... | ... | 29.75 |
0.375 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4390 | 37'1 | 0'0 | 37'1 | ... | ... | 30.875 |
0.375 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4400 | 38'1 | 0'0 | 38'1 | ... | ... | 31.875 |
0.375 | ... | ... | 0'1 | 0'0 | 0'1 | 4410 | 39'1 | 0'0 | 39'1 | ... | ... | 32.875 |
0.375 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 40'1 | 0'0 | 40'1 | ... | ... | 33.875 |
0.375 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 41'1 | 0'0 | 41'1 | ... | ... | 34.875 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 42'1 | 0'0 | 42'1 | ... | ... | 35.875 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 43'1 | 0'0 | 43'1 | ... | ... | 36.75 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 44'1 | 0'0 | 44'1 | ... | ... | 37.75 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 48'1 | 0'0 | 48'1 | ... | ... | 41.75 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 53'1 | 0'0 | 53'1 | ... | ... | 46.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 58'1 | 0'0 | 58'1 | ... | ... | 51.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 63'1 | 0'0 | 63'1 | ... | ... | 56.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 68'1 | 0'0 | 68'1 | ... | ... | 61.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 73'1 | 0'0 | 73'1 | ... | ... | 66.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 78'1 | 0'0 | 78'1 | ... | ... | 71.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 83'1 | 0'0 | 83'1 | ... | ... | 76.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 88'1 | 0'0 | 88'1 | ... | ... | 81.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 93'1 | 0'0 | 93'1 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 98'1 | 0'0 | 98'1 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 103'1 | 0'0 | 103'1 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 108'1 | 0'0 | 108'1 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 113'1 | 0'0 | 113'1 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 118'1 | 0'0 | 118'1 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 123'1 | 0'0 | 123'1 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 128'1 | 0'0 | 128'1 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 133'1 | 0'0 | 133'1 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 138'0 | 0'0 | 138'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 143'0 | 0'0 | 143'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 148'0 | 0'0 | 148'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 153'0 | 0'0 | 153'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 198'0 | 0'0 | 198'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 223'0 | 0'0 | 223'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 248'0 | 0'0 | 248'0 | ... | ... | 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.