Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 252'0 | 0'0 | 252'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 232'0 | 0'0 | 232'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 222'0 | 0'0 | 222'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 212'0 | 0'0 | 212'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 202'0 | 0'0 | 202'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 192'0 | 0'0 | 192'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 182'0 | 0'0 | 182'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 172'0 | 0'0 | 172'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 162'0 | 0'0 | 162'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 152'0 | 0'0 | 152'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 142'0 | 0'0 | 142'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 132'0 | 0'0 | 132'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 122'0 | 0'0 | 122'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 117'0 | 0'0 | 117'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 112'0 | 0'0 | 112'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 107'0 | 0'0 | 107'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 102'0 | 0'0 | 102'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
0 | ... | ... | 97'0 | 0'0 | 97'0 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
0 | ... | ... | 92'0 | 0'0 | 92'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
0 | ... | ... | 87'1 | 0'0 | 87'1 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
0 | ... | ... | 82'1 | 0'0 | 82'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
78.625 | ... | ... | 77'2 | 0'0 | 77'2 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
73.625 | ... | ... | 72'3 | 0'0 | 72'3 | 3800 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | 0.75 |
68.875 | ... | ... | 67'4 | 0'0 | 67'4 | 3850 | 0'6 | 0'0 | 0'6 | ... | ... | 0.875 |
62.75 | ... | ... | 62'6 | 0'0 | 62'6 | 3900 | 1'0 | 0'0 | 1'0 | ... | ... | 1.125 |
58 | ... | ... | 58'0 | 0'0 | 58'0 | 3950 | 1'2 | 0'0 | 1'2 | ... | ... | 1.375 |
53.375 | ... | ... | 53'3 | 0'0 | 53'3 | 4000 | 1'5 | 0'0 | 1'5 | ... | ... | 1.75 |
48.875 | ... | ... | 48'7 | 0'0 | 48'7 | 4050 | 2'1 | 0'0 | 2'1 | ... | ... | 2.25 |
44.5 | ... | ... | 44'4 | 0'0 | 44'4 | 4100 | 2'6 | 0'0 | 2'6 | ... | ... | 2.875 |
40.375 | ... | ... | 40'2 | 0'0 | 40'2 | 4150 | 3'4 | 0'0 | 3'4 | ... | ... | 3.625 |
36.375 | ... | ... | 36'3 | 0'0 | 36'3 | 4200 | 4'4 | 0'0 | 4'4 | ... | ... | 4.625 |
32.625 | ... | ... | 32'5 | 0'0 | 32'5 | 4250 | 5'6 | 0'0 | 5'6 | 5'6 | 5'6 | 6 |
29.25 | 29'4 | 29'4 | 29'1 | 0'3 | 29'4 | 4300 | 7'2 | 0'0 | 7'2 | 7'2 | 7'2 | 7.5 |
26 | ... | ... | 26'0 | 0'0 | 26'0 | 4350 | 9'1 | 0'0 | 9'1 | ... | ... | 9.25 |
23.125 | ... | ... | 23'1 | 0'0 | 23'1 | 4400 | 11'2 | 0'1 | 11'1 | 11'2 | 11'2 | 11.375 |
20.5 | ... | ... | 20'4 | 0'0 | 20'4 | 4450 | 13'4 | 0'0 | 13'4 | ... | ... | 13.75 |
18 | ... | ... | 18'1 | 0'0 | 18'1 | 4500 | 16'1 | 0'0 | 16'1 | ... | ... | 16.375 |
16 | ... | ... | 16'0 | 0'0 | 16'0 | 4550 | 18'7 | 0'0 | 18'7 | ... | ... | 19.25 |
14 | 14'3 | 14'1 | 14'0 | 0'3 | 14'3 | 4600 | 22'0 | 0'0 | 22'0 | ... | ... | 22.375 |
12.375 | ... | ... | 12'2 | 0'0 | 12'2 | 4650 | 25'2 | 0'0 | 25'2 | ... | ... | 25.625 |
10.875 | 10'7 | 10'7 | 10'6 | 0'1 | 10'7 | 4700 | 28'5 | 0'0 | 28'5 | ... | ... | 29 |
9.5 | ... | ... | 9'4 | 0'0 | 9'4 | 4750 | 32'3 | 0'0 | 32'3 | ... | ... | 32.75 |
8.375 | ... | ... | 8'3 | 0'0 | 8'3 | 4800 | 36'1 | 0'0 | 36'1 | ... | ... | 36.625 |
7.375 | ... | ... | 7'3 | 0'0 | 7'3 | 4850 | 40'1 | 0'0 | 40'1 | ... | ... | 40.625 |
6.5 | ... | ... | 6'4 | 0'0 | 6'4 | 4900 | 43'6 | -0'4 | 44'2 | 43'6 | 43'6 | 44.625 |
5.75 | ... | ... | 5'6 | 0'0 | 5'6 | 4950 | 48'3 | 0'0 | 48'3 | ... | ... | 48.875 |
5 | ... | ... | 5'0 | 0'0 | 5'0 | 5000 | 52'6 | 0'0 | 52'6 | ... | ... | 53.125 |
4.5 | ... | ... | 4'3 | 0'0 | 4'3 | 5050 | 57'1 | 0'0 | 57'1 | ... | ... | 57.5 |
3.875 | ... | ... | 3'7 | 0'0 | 3'7 | 5100 | 61'4 | -0'1 | 61'5 | 61'4 | 61'4 | 62 |
3.5 | ... | ... | 3'4 | 0'0 | 3'4 | 5150 | 66'1 | 0'0 | 66'1 | ... | ... | 66.5 |
3.125 | ... | ... | 3'1 | 0'0 | 3'1 | 5200 | 70'6 | 0'0 | 70'6 | ... | ... | 71.125 |
2.75 | ... | ... | 2'6 | 0'0 | 2'6 | 5250 | 75'3 | 0'0 | 75'3 | ... | ... | 75.75 |
2.5 | ... | ... | 2'4 | 0'0 | 2'4 | 5300 | 80'0 | 0'0 | 80'0 | ... | ... | 80.5 |
2.25 | ... | ... | 2'2 | 0'0 | 2'2 | 5350 | 84'6 | 0'0 | 84'6 | ... | ... | 85.25 |
2 | ... | ... | 2'0 | 0'0 | 2'0 | 5400 | 89'4 | 0'0 | 89'4 | ... | ... | 90 |
1.875 | ... | ... | 1'6 | 0'0 | 1'6 | 5450 | 94'3 | 0'0 | 94'3 | ... | ... | 94.875 |
1.625 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 5500 | 99'1 | 0'0 | 99'1 | ... | ... | 99.625 |
1.5 | ... | ... | 1'4 | 0'0 | 1'4 | 5550 | 104'0 | 0'0 | 104'0 | ... | ... | 104.5 |
1.375 | ... | ... | 1'3 | 0'0 | 1'3 | 5600 | 108'7 | 0'0 | 108'7 | ... | ... | 109.375 |
1.25 | ... | ... | 1'2 | 0'0 | 1'2 | 5650 | 113'6 | 0'0 | 113'6 | ... | ... | 115.625 |
1.125 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 5700 | 118'5 | 0'0 | 118'5 | ... | ... | 120.625 |
1 | ... | ... | 1'0 | 0'0 | 1'0 | 5800 | 128'4 | 0'0 | 128'4 | ... | ... | 130.375 |
0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 5900 | 138'2 | 0'0 | 138'2 | ... | ... | 140.375 |
0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 6000 | 148'1 | 0'0 | 148'1 | ... | ... | 150.25 |
0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 158'1 | 0'0 | 158'1 | ... | ... | 160.125 |
0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 168'0 | 0'0 | 168'0 | ... | ... | 0 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 178'0 | 0'0 | 178'0 | ... | ... | 0 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 188'0 | 0'0 | 188'0 | ... | ... | 0 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 198'0 | 0'0 | 198'0 | ... | ... | 0 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 208'0 | 0'0 | 208'0 | ... | ... | 0 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 218'0 | 0'0 | 218'0 | ... | ... | 0 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 238'0 | 0'0 | 238'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 248'0 | 0'0 | 248'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 258'0 | 0'0 | 258'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 268'0 | 0'0 | 268'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 278'0 | 0'0 | 278'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 288'0 | 0'0 | 288'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 298'0 | 0'0 | 298'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 308'0 | 0'0 | 308'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 318'0 | 0'0 | 318'0 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 328'0 | 0'0 | 328'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 338'0 | 0'0 | 338'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 348'0 | 0'0 | 348'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 358'0 | 0'0 | 358'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 368'0 | 0'0 | 368'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 378'0 | 0'0 | 378'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 388'0 | 0'0 | 388'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 398'0 | 0'0 | 398'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 408'0 | 0'0 | 408'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 418'0 | 0'0 | 418'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 428'0 | 0'0 | 428'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 438'0 | 0'0 | 438'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 448'0 | 0'0 | 448'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 458'0 | 0'0 | 458'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 468'0 | 0'0 | 468'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 478'0 | 0'0 | 478'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 488'0 | 0'0 | 488'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 498'0 | 0'0 | 498'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 508'0 | 0'0 | 508'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 518'0 | 0'0 | 518'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 528'0 | 0'0 | 528'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 538'0 | 0'0 | 538'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 548'0 | 0'0 | 548'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 558'0 | 0'0 | 558'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 568'0 | 0'0 | 568'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 748'0 | 0'0 | 748'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 798'0 | 0'0 | 798'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 848'0 | 0'0 | 848'0 | ... | ... | 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.