Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 298'3 | -4'5 | 293'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 293'3 | -4'5 | 288'6 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 288'3 | -4'5 | 283'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 283'3 | -4'5 | 278'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 278'3 | -4'5 | 273'6 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 273'3 | -4'5 | 268'6 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 268'3 | -4'5 | 263'6 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 263'3 | -4'5 | 258'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 258'3 | -4'5 | 253'6 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 253'3 | -4'5 | 248'6 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 248'3 | -4'5 | 243'6 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 243'3 | -4'5 | 238'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 238'3 | -4'5 | 233'6 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 233'3 | -4'5 | 228'6 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 228'3 | -4'5 | 223'6 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 223'3 | -4'5 | 218'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 218'3 | -4'5 | 213'6 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'3 | -4'5 | 208'6 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 208'3 | -4'5 | 203'6 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'3 | -4'5 | 198'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 198'3 | -4'5 | 193'6 | 5850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'3 | -4'5 | 188'6 | 5900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 188'3 | -4'5 | 183'6 | 5950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'3 | -4'5 | 178'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 178'3 | -4'5 | 173'6 | 6050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 173'3 | -4'5 | 168'6 | 6100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 168'3 | -4'5 | 163'6 | 6150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 163'3 | -4'5 | 158'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 158'3 | -4'5 | 153'6 | 6250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 153'3 | -4'5 | 148'6 | 6300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 148'3 | -4'5 | 143'6 | 6350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 143'3 | -4'5 | 138'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 138'3 | -4'5 | 133'6 | 6450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 133'3 | -4'5 | 128'6 | 6500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 128'3 | -4'5 | 123'6 | 6550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 123'3 | -4'5 | 118'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 118'3 | -4'5 | 113'6 | 6650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 113'3 | -4'5 | 108'6 | 6700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 108'3 | -4'5 | 103'6 | 6750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 103'3 | -4'5 | 98'6 | 6800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | ... | ... | 98'3 | -4'5 | 93'6 | 6850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 93'3 | -4'5 | 88'6 | 6900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 88'3 | -4'5 | 83'6 | 6950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | 76'0 | 76'0 | 83'3 | -4'5 | 78'6 | 7000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | ... | ... | 78'3 | -4'5 | 73'6 | 7050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 73'3 | -4'5 | 68'6 | 7100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | ... | ... | 68'3 | -4'5 | 63'6 | 7150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | 60'0 | 59'2 | 63'3 | -4'5 | 58'6 | 7200 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 58'3 | -4'5 | 53'6 | 7250 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | 0 |
0 | 47'0 | 47'0 | 53'3 | -4'5 | 48'6 | 7300 | 0'1 | -0'2 | 0'3 | 0'3 | 0'3 | 0 |
0 | ... | ... | 48'3 | -4'5 | 43'6 | 7350 | 0'1 | -0'2 | 0'3 | ... | ... | 0 |
0 | 39'6 | 37'0 | 43'3 | -4'5 | 38'6 | 7400 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 0 |
0 | ... | ... | 38'4 | -4'6 | 33'6 | 7450 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0 |
0 | 30'0 | 25'3 | 33'4 | -4'6 | 28'6 | 7500 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 0 |
0 | ... | ... | 28'5 | -4'7 | 23'6 | 7550 | 0'0 | -0'3 | 0'3 | 0'2 | 0'0 | 0 |
0 | 19'0 | 16'0 | 23'6 | -5'0 | 18'6 | 7600 | 0'2 | -0'2 | 0'4 | 0'6 | 0'2 | 0 |
0 | 13'7 | 13'7 | 19'0 | -5'2 | 13'6 | 7650 | 0'0 | -0'6 | 0'6 | 1'0 | 0'0 | 0 |
0 | 12'0 | 6'7 | 14'3 | -5'5 | 8'6 | 7700 | 0'2 | -0'7 | 1'1 | 2'4 | 0'2 | 0 |
0 | 6'0 | 2'0 | 10'2 | -6'4 | 3'6 | 7750 | 0'2 | -1'6 | 2'0 | 4'0 | 0'2 | 0 |
0 | 3'6 | 0'1 | 6'6 | -6'3 | 0'3 | 7800 | 1'2 | -2'2 | 3'4 | 6'6 | 0'6 | 0 |
0 | 2'1 | 0'1 | 4'1 | -4'0 | 0'1 | 7850 | 6'2 | 0'3 | 5'7 | 8'4 | 4'5 | 0 |
0 | 1'3 | 0'2 | 2'3 | -2'1 | 0'2 | 7900 | 11'2 | 2'1 | 9'1 | 15'2 | 10'0 | 0 |
0 | 0'5 | 0'1 | 1'3 | -1'2 | 0'1 | 7950 | 16'2 | 3'1 | 13'1 | ... | ... | 0 |
0 | 0'5 | 0'0 | 0'6 | -0'5 | 0'1 | 8000 | 21'2 | 3'6 | 17'4 | 24'0 | 20'0 | 0 |
0 | 0'3 | 0'1 | 0'4 | -0'3 | 0'1 | 8050 | 26'2 | 4'0 | 22'2 | 25'5 | 25'4 | 0 |
0 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 8100 | 31'2 | 5'3 | 25'7 | 33'6 | 30'0 | 0 |
0 | 0'4 | 0'2 | 0'4 | -0'2 | 0'2 | 8150 | 36'2 | 4'2 | 32'0 | ... | ... | 0 |
0 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 8200 | 41'2 | 4'2 | 37'0 | ... | ... | 0 |
0 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 8250 | 46'2 | 4'2 | 42'0 | ... | ... | 0 |
0 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 8300 | 51'2 | 3'5 | 47'5 | 52'0 | 52'0 | 0 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8350 | 56'2 | 4'3 | 51'7 | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'1 | -0'1 | 0'0 | 8400 | 61'2 | 4'3 | 56'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 66'2 | 4'3 | 61'7 | ... | ... | 0 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8500 | 71'2 | 4'3 | 66'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 76'2 | 4'3 | 71'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 81'2 | 4'3 | 76'7 | ... | ... | 0 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8650 | 86'2 | 4'3 | 81'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 91'2 | 4'3 | 86'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8750 | 96'2 | 4'3 | 91'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 101'2 | 4'3 | 96'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8850 | 106'2 | 4'3 | 101'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 111'2 | 4'3 | 106'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8950 | 116'2 | 4'3 | 111'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 121'2 | 4'3 | 116'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9050 | 126'2 | 4'3 | 121'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 131'2 | 4'3 | 126'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9150 | 136'2 | 4'3 | 131'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 141'2 | 4'3 | 136'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9250 | 146'2 | 4'3 | 141'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 151'2 | 4'3 | 146'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9350 | 156'2 | 4'3 | 151'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 161'2 | 4'3 | 156'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9450 | 166'2 | 4'3 | 161'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 171'2 | 4'3 | 166'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9550 | 176'2 | 4'3 | 171'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 181'2 | 4'3 | 176'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9650 | 186'2 | 4'3 | 181'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 191'2 | 4'3 | 186'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9750 | 196'2 | 4'3 | 191'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 201'2 | 4'3 | 196'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9850 | 206'2 | 4'3 | 201'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 211'2 | 4'3 | 206'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9950 | 216'2 | 4'3 | 211'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 221'2 | 4'3 | 216'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10050 | 226'2 | 4'3 | 221'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 231'2 | 4'3 | 226'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10150 | 236'2 | 4'3 | 231'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10250 | 246'2 | 4'3 | 241'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 271'2 | 4'3 | 266'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 281'2 | 4'3 | 276'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 291'2 | 4'3 | 286'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10750 | 296'2 | 4'3 | 291'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 301'2 | 4'3 | 296'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 311'2 | 4'3 | 306'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 321'2 | 4'3 | 316'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 331'2 | 4'3 | 326'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 341'2 | 4'3 | 336'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11250 | 346'2 | 4'3 | 341'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 351'2 | 4'3 | 346'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 361'2 | 4'3 | 356'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 371'2 | 4'3 | 366'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 381'2 | 4'3 | 376'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 391'2 | 4'3 | 386'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 401'2 | 4'3 | 396'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 411'2 | 4'3 | 406'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 421'2 | 4'3 | 416'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 431'2 | 4'3 | 426'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 441'2 | 4'3 | 436'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 451'2 | 4'3 | 446'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 461'2 | 4'3 | 456'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 471'2 | 4'3 | 466'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 481'2 | 4'3 | 476'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 491'2 | 4'3 | 486'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 501'2 | 4'3 | 496'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 511'2 | 4'3 | 506'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 521'2 | 4'3 | 516'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 531'2 | 4'3 | 526'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 541'2 | 4'3 | 536'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 551'2 | 4'3 | 546'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 561'2 | 4'3 | 556'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 571'2 | 4'3 | 566'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 581'2 | 4'3 | 576'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 591'2 | 4'3 | 586'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 601'2 | 4'3 | 596'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 611'2 | 4'3 | 606'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 621'2 | 4'3 | 616'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 631'2 | 4'3 | 626'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 641'2 | 4'3 | 636'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 651'2 | 4'3 | 646'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 661'2 | 4'3 | 656'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 671'2 | 4'3 | 666'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 681'2 | 4'3 | 676'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 691'2 | 4'3 | 686'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 701'2 | 4'3 | 696'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 711'2 | 4'3 | 706'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 721'2 | 4'3 | 716'7 | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.