Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
228.875 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
218.875 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
208.875 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
198.875 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
188.75 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
178.75 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
168.75 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
158.75 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
148.75 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
138.75 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
128.75 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
118.75 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
113.75 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
108.75 | ... | ... | 106'6 | 0'0 | 106'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
103.75 | ... | ... | 101'6 | 0'0 | 101'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
98.75 | ... | ... | 96'6 | 0'0 | 96'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
93.875 | ... | ... | 91'6 | 0'0 | 91'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
88.875 | ... | ... | 86'6 | 0'0 | 86'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
83.875 | ... | ... | 81'6 | 0'0 | 81'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
78.875 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
73.875 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
69 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
64 | ... | ... | 62'0 | 0'0 | 62'0 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
59.125 | ... | ... | 57'1 | 0'0 | 57'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
54.25 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
49 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | 0.875 |
44.25 | ... | ... | 42'7 | 0'0 | 42'7 | 3850 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | 1.125 |
39.625 | ... | ... | 38'3 | 0'0 | 38'3 | 3900 | 1'4 | -0'2 | 1'6 | 1'4 | 1'4 | 1.5 |
35.25 | ... | ... | 34'0 | 0'0 | 34'0 | 3950 | 2'2 | 0'0 | 2'2 | ... | ... | 2.125 |
30.875 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 2'6 | -0'3 | 3'1 | 3'2 | 2'6 | 2.75 |
26.875 | ... | ... | 25'7 | 0'0 | 25'7 | 4050 | 3'7 | -0'3 | 4'2 | 4'0 | 3'7 | 3.75 |
23.125 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 5'1 | -0'3 | 5'4 | 5'4 | 5'1 | 5 |
19.75 | ... | ... | 18'7 | 0'0 | 18'7 | 4150 | 6'6 | -0'4 | 7'2 | 7'0 | 6'6 | 6.5 |
16.625 | 16'0 | 15'5 | 15'7 | -0'2 | 15'5 | 4200 | 8'7 | -0'2 | 9'1 | 9'5 | 8'4 | 8.375 |
13.875 | 13'5 | 12'6 | 13'2 | 0'3 | 13'5 | 4250 | 11'0 | -0'4 | 11'4 | 11'5 | 10'6 | 10.625 |
11.375 | 11'0 | 10'2 | 10'7 | 0'0 | 10'7 | 4300 | 13'2 | -0'7 | 14'1 | 14'4 | 13'2 | 13.25 |
9.25 | 9'0 | 8'5 | 8'7 | 0'1 | 9'0 | 4350 | 16'1 | -1'0 | 17'1 | 16'1 | 16'1 | 16.125 |
7.5 | 7'3 | 6'5 | 7'2 | -0'2 | 7'0 | 4400 | 19'4 | -0'7 | 20'3 | 20'2 | 19'4 | 19.375 |
6 | 5'7 | 5'6 | 5'6 | 0'0 | 5'6 | 4450 | 23'3 | -0'5 | 24'0 | 23'3 | 23'0 | 22.875 |
4.75 | 4'7 | 4'2 | 4'5 | 0'0 | 4'5 | 4500 | 27'1 | -0'6 | 27'7 | 27'1 | 27'0 | 26.625 |
3.875 | 3'5 | 3'4 | 3'6 | -0'2 | 3'4 | 4550 | 31'7 | 0'0 | 31'7 | ... | ... | 30.625 |
3.125 | 2'7 | 2'6 | 3'0 | -0'2 | 2'6 | 4600 | 36'1 | 0'0 | 36'1 | ... | ... | 34.875 |
2.5 | 2'2 | 2'1 | 2'3 | -0'1 | 2'2 | 4650 | 40'4 | 0'0 | 40'4 | ... | ... | 39.25 |
2 | 2'1 | 1'6 | 2'0 | -0'2 | 1'6 | 4700 | 44'6 | -0'2 | 45'0 | 44'6 | 44'6 | 43.875 |
1.625 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 4750 | 49'6 | 0'0 | 49'6 | ... | ... | 48.5 |
1.375 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 4800 | 54'3 | 0'0 | 54'3 | ... | ... | 53.125 |
1.125 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | 58 |
1 | 1'0 | 0'7 | 0'7 | 0'0 | 0'7 | 4900 | 64'6 | 0'6 | 64'0 | 64'6 | 63'6 | 62.75 |
0.875 | ... | ... | 0'6 | 0'0 | 0'6 | 4950 | 68'7 | 0'0 | 68'7 | ... | ... | 67.625 |
0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 73'6 | 0'0 | 73'6 | ... | ... | 73 |
0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 5050 | 78'5 | 0'0 | 78'5 | ... | ... | 77.875 |
0.625 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | 82.75 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | 87.75 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | 92.75 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 97.625 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | 102.625 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | 107.625 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 112'6 | -0'5 | 113'3 | 112'6 | 112'6 | 112.625 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | 117.625 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | 122.375 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | 127.5 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | 132.5 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | 137.5 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | 142.5 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 147.5 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | 152.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | 162.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 172'4 | -0'6 | 173'2 | 172'4 | 172'4 | 172.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | 182.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | 192.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | 202.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | 212.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | 222.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | 232.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | 242.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | 252.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | 262.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | 272.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | 282.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | 292.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | 302.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | 312.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | 322.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | 332.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | 342.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | 352.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | 362.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | 382.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | 392.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | 412.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | 422.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | 432.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | 443.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | 472.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | 482.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | 492.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | 502.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | 512.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | 522.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | 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.