Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 244'0 | 0'0 | 244'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 234'0 | 0'0 | 234'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 224'0 | 0'0 | 224'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 214'0 | 0'0 | 214'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 204'0 | 0'0 | 204'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 194'0 | 0'0 | 194'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 184'0 | 0'0 | 184'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 174'0 | 0'0 | 174'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 164'0 | 0'0 | 164'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
0 | ... | ... | 154'0 | 0'0 | 154'0 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
0 | ... | ... | 144'0 | 0'0 | 144'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
0 | ... | ... | 134'0 | 0'0 | 134'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
0 | ... | ... | 124'0 | 0'0 | 124'0 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.875 |
114 | ... | ... | 114'1 | 0'0 | 114'1 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | 1.125 |
104.25 | ... | ... | 104'3 | 0'0 | 104'3 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | 1.625 |
99.5 | ... | ... | 99'4 | 0'0 | 99'4 | 3650 | 1'6 | 0'0 | 1'6 | ... | ... | 1.875 |
94.875 | ... | ... | 94'7 | 0'0 | 94'7 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | 2.25 |
90.25 | ... | ... | 90'2 | 0'0 | 90'2 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | 2.625 |
85.75 | ... | ... | 85'6 | 0'0 | 85'6 | 3800 | 2'7 | 0'0 | 2'7 | ... | ... | 3.125 |
81.25 | ... | ... | 81'2 | 0'0 | 81'2 | 3850 | 3'4 | 0'0 | 3'4 | ... | ... | 3.75 |
77 | ... | ... | 77'0 | 0'0 | 77'0 | 3900 | 4'1 | 0'0 | 4'1 | ... | ... | 4.375 |
72.75 | ... | ... | 72'6 | 0'0 | 72'6 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | 5.125 |
68.75 | ... | ... | 68'6 | 0'0 | 68'6 | 4000 | 6'2 | 0'3 | 5'7 | 6'3 | 6'2 | 6.125 |
64.875 | ... | ... | 64'7 | 0'0 | 64'7 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | 7.25 |
61 | ... | ... | 61'1 | 0'0 | 61'1 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | 8.5 |
57.5 | ... | ... | 57'4 | 0'0 | 57'4 | 4150 | 9'3 | 0'0 | 9'3 | ... | ... | 9.875 |
54.125 | ... | ... | 54'1 | 0'0 | 54'1 | 4200 | 10'7 | 0'0 | 10'7 | ... | ... | 11.375 |
50.875 | ... | ... | 50'6 | 0'0 | 50'6 | 4250 | 12'4 | 0'0 | 12'4 | ... | ... | 13 |
47.875 | ... | ... | 47'6 | 0'0 | 47'6 | 4300 | 14'5 | 0'2 | 14'3 | 14'5 | 14'5 | 14.875 |
44.875 | ... | ... | 44'6 | 0'0 | 44'6 | 4350 | 16'3 | 0'0 | 16'3 | ... | ... | 16.875 |
42.125 | ... | ... | 42'0 | 0'0 | 42'0 | 4400 | 19'4 | 1'0 | 18'4 | 19'4 | 19'0 | 19 |
39.375 | ... | ... | 39'3 | 0'0 | 39'3 | 4450 | 20'6 | 0'0 | 20'6 | ... | ... | 21.25 |
37 | ... | ... | 36'7 | 0'0 | 36'7 | 4500 | 23'1 | 0'0 | 23'1 | ... | ... | 23.75 |
34.625 | ... | ... | 34'4 | 0'0 | 34'4 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | 26.25 |
32.5 | ... | ... | 32'2 | 0'0 | 32'2 | 4600 | 29'4 | 1'1 | 28'3 | 29'4 | 29'4 | 29 |
30.375 | ... | ... | 30'1 | 0'0 | 30'1 | 4650 | 31'1 | 0'0 | 31'1 | ... | ... | 31.75 |
28.375 | ... | ... | 28'1 | 0'0 | 28'1 | 4700 | 34'0 | 0'0 | 34'0 | ... | ... | 34.75 |
26.5 | ... | ... | 26'2 | 0'0 | 26'2 | 4750 | 37'0 | 0'0 | 37'0 | ... | ... | 37.75 |
24.75 | 23'7 | 23'2 | 24'4 | -0'5 | 23'7 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | 40.875 |
23.125 | ... | ... | 22'6 | 0'0 | 22'6 | 4850 | 43'3 | 0'0 | 43'3 | ... | ... | 44.125 |
21.625 | 20'6 | 20'6 | 21'2 | -0'4 | 20'6 | 4900 | 46'6 | 0'0 | 46'6 | ... | ... | 47.5 |
20.125 | ... | ... | 19'6 | 0'0 | 19'6 | 4950 | 50'1 | 0'0 | 50'1 | ... | ... | 51 |
18.75 | ... | ... | 18'3 | 0'0 | 18'3 | 5000 | 53'6 | 0'0 | 53'6 | ... | ... | 54.625 |
17.5 | ... | ... | 17'1 | 0'0 | 17'1 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | 58.25 |
16.375 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 61'1 | 0'0 | 61'1 | ... | ... | 62 |
15.25 | ... | ... | 14'7 | 0'0 | 14'7 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | 65.875 |
14.25 | 13'2 | 13'2 | 13'7 | -0'5 | 13'2 | 5200 | 68'7 | 0'0 | 68'7 | ... | ... | 69.75 |
13.375 | ... | ... | 13'0 | 0'0 | 13'0 | 5250 | 72'7 | 0'0 | 72'7 | ... | ... | 73.75 |
12.5 | 11'4 | 11'4 | 12'1 | -0'5 | 11'4 | 5300 | 76'7 | 0'0 | 76'7 | ... | ... | 77.75 |
11.625 | ... | ... | 11'3 | 0'0 | 11'3 | 5350 | 81'0 | 0'0 | 81'0 | ... | ... | 81.875 |
10.875 | ... | ... | 10'5 | 0'0 | 10'5 | 5400 | 85'2 | 0'0 | 85'2 | ... | ... | 86.125 |
10.25 | ... | ... | 9'7 | 0'0 | 9'7 | 5450 | 89'4 | 0'0 | 89'4 | ... | ... | 90.375 |
9.625 | ... | ... | 9'2 | 0'0 | 9'2 | 5500 | 93'6 | 0'0 | 93'6 | ... | ... | 94.625 |
9 | ... | ... | ... | ... | ... | 5550 | ... | ... | ... | ... | ... | 99 |
8.5 | ... | ... | 8'1 | 0'0 | 8'1 | 5600 | 102'4 | 0'0 | 102'4 | ... | ... | 103.5 |
7.5 | ... | ... | 7'2 | 0'0 | 7'2 | 5700 | 111'4 | 0'0 | 111'4 | ... | ... | 112.375 |
6.625 | ... | ... | 6'3 | 0'0 | 6'3 | 5800 | 120'4 | 0'0 | 120'4 | ... | ... | 121.375 |
5.875 | ... | ... | 5'6 | 0'0 | 5'6 | 5900 | 129'6 | 0'0 | 129'6 | ... | ... | 130.625 |
5.25 | 4'7 | 4'7 | 5'1 | -0'2 | 4'7 | 6000 | 139'1 | 0'0 | 139'1 | ... | ... | 140 |
4.75 | 4'3 | 4'3 | 4'5 | -0'2 | 4'3 | 6100 | 148'4 | 0'0 | 148'4 | ... | ... | 149.375 |
4.25 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 158'0 | 0'0 | 158'0 | ... | ... | 158.875 |
3.875 | ... | ... | 3'6 | 0'0 | 3'6 | 6300 | 167'5 | 0'0 | 167'5 | ... | ... | 168.375 |
3.5 | ... | ... | 3'3 | 0'0 | 3'3 | 6400 | 177'2 | 0'0 | 177'2 | ... | ... | 178.125 |
3.25 | ... | ... | 3'1 | 0'0 | 3'1 | 6500 | 186'7 | 0'0 | 186'7 | ... | ... | 187.75 |
3 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 196'5 | 0'0 | 196'5 | ... | ... | 197.5 |
2.75 | ... | ... | 2'5 | 0'0 | 2'5 | 6700 | 206'4 | 0'0 | 206'4 | ... | ... | 207.375 |
2.5 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 216'2 | 0'0 | 216'2 | ... | ... | 217.125 |
2.25 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 226'1 | 0'0 | 226'1 | ... | ... | 227 |
2.125 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 236'1 | 0'0 | 236'1 | ... | ... | 237 |
2 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 246'0 | 0'0 | 246'0 | ... | ... | 247 |
1.875 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 256'0 | 0'0 | 256'0 | ... | ... | 0 |
1.75 | ... | ... | 1'5 | 0'0 | 1'5 | 7300 | 266'0 | 0'0 | 266'0 | ... | ... | 0 |
1 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 366'0 | 0'0 | 366'0 | ... | ... | 0 |
0.75 | ... | ... | 0'4 | 0'0 | 0'4 | 9000 | 436'0 | 0'0 | 436'0 | ... | ... | 0 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 536'0 | 0'0 | 536'0 | ... | ... | 0 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 636'0 | 0'0 | 636'0 | ... | ... | 0 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 736'0 | 0'0 | 736'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 836'0 | 0'0 | 836'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 936'0 | 0'0 | 936'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1036'0 | 0'0 | 1036'0 | ... | ... | 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.