Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
233.125 | ... | ... | 231'0 | 0'0 | 231'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
223.125 | ... | ... | 221'0 | 0'0 | 221'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
213.125 | ... | ... | 211'0 | 0'0 | 211'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
203.125 | ... | ... | 201'0 | 0'0 | 201'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
193.125 | ... | ... | 191'0 | 0'0 | 191'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
183.125 | ... | ... | 181'0 | 0'0 | 181'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
173.125 | ... | ... | 171'0 | 0'0 | 171'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
163.125 | ... | ... | 161'0 | 0'0 | 161'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
153.125 | ... | ... | 151'0 | 0'0 | 151'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
143.125 | ... | ... | 141'0 | 0'0 | 141'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
133.125 | ... | ... | 131'0 | 0'0 | 131'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
123.125 | ... | ... | 121'0 | 0'0 | 121'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
118.125 | ... | ... | 116'0 | 0'0 | 116'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
113.125 | ... | ... | 111'0 | 0'0 | 111'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
108.125 | ... | ... | 106'0 | 0'0 | 106'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
103.125 | ... | ... | 101'0 | 0'0 | 101'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
98.125 | ... | ... | 96'0 | 0'0 | 96'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
93.125 | ... | ... | 91'0 | 0'0 | 91'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
88.125 | ... | ... | 86'1 | 0'0 | 86'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
83.125 | ... | ... | 81'1 | 0'0 | 81'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
78.125 | ... | ... | 76'1 | 0'0 | 76'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
73.125 | ... | ... | 71'1 | 0'0 | 71'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
68.125 | ... | ... | 66'1 | 0'0 | 66'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
63.125 | ... | ... | 61'1 | 0'0 | 61'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
58.125 | ... | ... | 56'1 | 0'0 | 56'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
53.125 | ... | ... | 51'1 | 0'0 | 51'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
48.125 | ... | ... | 46'1 | 0'0 | 46'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
43.25 | ... | ... | 41'1 | 0'0 | 41'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
38.25 | ... | ... | 36'1 | 0'0 | 36'1 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.25 |
33.25 | ... | ... | 31'2 | 0'0 | 31'2 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.25 |
28.375 | ... | ... | 26'3 | 0'0 | 26'3 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.375 |
23.125 | 22'2 | 22'2 | 21'4 | 0'6 | 22'2 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
18.375 | ... | ... | 16'7 | 0'0 | 16'7 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | 0.875 |
13.875 | ... | ... | 12'5 | 0'0 | 12'5 | 4200 | 1'2 | -0'3 | 1'5 | 1'4 | 1'2 | 1.375 |
10 | 9'5 | 9'5 | 9'0 | 0'5 | 9'5 | 4250 | 2'3 | -0'5 | 3'0 | 2'3 | 2'3 | 2.5 |
6.75 | 6'4 | 5'5 | 6'0 | 0'4 | 6'4 | 4300 | 4'0 | -1'0 | 5'0 | 4'6 | 4'0 | 4.25 |
4.375 | ... | ... | 3'7 | 0'0 | 3'7 | 4350 | 6'6 | -1'1 | 7'7 | 7'1 | 6'6 | 6.875 |
2.625 | 2'6 | 2'1 | 2'3 | 0'2 | 2'5 | 4400 | 10'2 | -1'0 | 11'2 | 10'4 | 10'2 | 10.25 |
1.5 | 1'4 | 1'3 | 1'3 | 0'1 | 1'4 | 4450 | 15'3 | 0'0 | 15'3 | ... | ... | 14.125 |
0.875 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4500 | 19'6 | 0'0 | 19'6 | ... | ... | 18.625 |
0.625 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4550 | 24'4 | 0'0 | 24'4 | ... | ... | 23.25 |
0.375 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4600 | 28'0 | -1'2 | 29'2 | 29'4 | 28'0 | 28.125 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 34'2 | 0'0 | 34'2 | ... | ... | 33.375 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 39'1 | 0'0 | 39'1 | ... | ... | 38.375 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 44'1 | 0'0 | 44'1 | ... | ... | 43.25 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 49'1 | 0'0 | 49'1 | ... | ... | 48.25 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 54'1 | 0'0 | 54'1 | ... | ... | 53.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 58'4 | -0'4 | 59'0 | 59'0 | 58'4 | 58.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'1 | 0'0 | 64'1 | ... | ... | 63.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 68'3 | -0'6 | 69'1 | 68'3 | 68'3 | 68.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'1 | 0'0 | 74'1 | ... | ... | 73.25 |
0.125 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 79'1 | 0'0 | 79'1 | ... | ... | 78.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'1 | 0'0 | 84'1 | ... | ... | 83.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'0 | 0'0 | 89'0 | ... | ... | 88.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'0 | 0'0 | 94'0 | ... | ... | 93.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'0 | 0'0 | 99'0 | ... | ... | 98.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'0 | 0'0 | 104'0 | ... | ... | 103.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 108'2 | -0'6 | 109'0 | 108'2 | 108'2 | 108.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'0 | 0'0 | 114'0 | ... | ... | 113.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'0 | 0'0 | 119'0 | ... | ... | 118.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'0 | 0'0 | 124'0 | ... | ... | 123.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'0 | 0'0 | 129'0 | ... | ... | 128.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 134'0 | 0'0 | 134'0 | ... | ... | 133.25 |
0.125 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5700 | 139'0 | 0'0 | 139'0 | ... | ... | 138.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 144'0 | 0'0 | 144'0 | ... | ... | 143.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'0 | 0'0 | 149'0 | ... | ... | 148.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'0 | 0'0 | 159'0 | ... | ... | 158.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'0 | 0'0 | 169'0 | ... | ... | 168.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'0 | 0'0 | 179'0 | ... | ... | 178.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'0 | 0'0 | 189'0 | ... | ... | 188.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'0 | 0'0 | 199'0 | ... | ... | 198.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'0 | 0'0 | 209'0 | ... | ... | 208.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'0 | 0'0 | 219'0 | ... | ... | 218.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'0 | 0'0 | 229'0 | ... | ... | 228.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'0 | 0'0 | 239'0 | ... | ... | 238.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'0 | 0'0 | 249'0 | ... | ... | 248.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'0 | 0'0 | 259'0 | ... | ... | 258.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'0 | 0'0 | 269'0 | ... | ... | 268.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'0 | 0'0 | 279'0 | ... | ... | 278.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'0 | 0'0 | 289'0 | ... | ... | 288.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'0 | 0'0 | 299'0 | ... | ... | 298.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 309'0 | 0'0 | 309'0 | ... | ... | 308.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 319'0 | 0'0 | 319'0 | ... | ... | 318.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 329'0 | 0'0 | 329'0 | ... | ... | 328.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 339'0 | 0'0 | 339'0 | ... | ... | 338.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 349'0 | 0'0 | 349'0 | ... | ... | 348.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 359'0 | 0'0 | 359'0 | ... | ... | 358.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 369'0 | 0'0 | 369'0 | ... | ... | 368.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 379'0 | 0'0 | 379'0 | ... | ... | 378.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 389'0 | 0'0 | 389'0 | ... | ... | 388.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'0 | 0'0 | 399'0 | ... | ... | 398.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 409'0 | 0'0 | 409'0 | ... | ... | 408.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 419'0 | 0'0 | 419'0 | ... | ... | 418.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 429'0 | 0'0 | 429'0 | ... | ... | 428.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 439'0 | 0'0 | 439'0 | ... | ... | 438.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 449'0 | 0'0 | 449'0 | ... | ... | 448.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 459'0 | 0'0 | 459'0 | ... | ... | 458.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'0 | 0'0 | 469'0 | ... | ... | 468.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 479'0 | 0'0 | 479'0 | ... | ... | 478.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 489'0 | 0'0 | 489'0 | ... | ... | 488.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 499'0 | 0'0 | 499'0 | ... | ... | 498.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 509'0 | 0'0 | 509'0 | ... | ... | 508.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 519'0 | 0'0 | 519'0 | ... | ... | 518.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 529'0 | 0'0 | 529'0 | ... | ... | 528.25 |
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.