| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 2200 | ... | ... | ... | ... | ... | 0.125 |
| 0 | ... | ... | 213'6 | 0'0 | 213'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 203'6 | 0'0 | 203'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 193'6 | 0'0 | 193'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 183'6 | 0'0 | 183'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 173'6 | 0'0 | 173'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 163'6 | 0'0 | 163'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 0 | ... | ... | 153'6 | 0'0 | 153'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 0 | ... | ... | 143'6 | 0'0 | 143'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 0 | ... | ... | 133'6 | 0'0 | 133'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 0 | ... | ... | 123'6 | 0'0 | 123'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 0 | ... | ... | 113'6 | 0'0 | 113'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 104.625 | ... | ... | 103'6 | 0'0 | 103'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 99.625 | ... | ... | 98'6 | 0'0 | 98'6 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
| 94.625 | ... | ... | 93'6 | 0'0 | 93'6 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 89.75 | ... | ... | 88'7 | 0'0 | 88'7 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 84.75 | ... | ... | 83'7 | 0'0 | 83'7 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
| 79.875 | ... | ... | 79'0 | 0'0 | 79'0 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | 0.875 |
| 75 | ... | ... | 74'2 | 0'0 | 74'2 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | 1.125 |
| 70.25 | ... | ... | 69'3 | 0'0 | 69'3 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | 1.25 |
| 65.5 | ... | ... | 64'6 | 0'0 | 64'6 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | 1.5 |
| 60.875 | ... | ... | 60'0 | 0'0 | 60'0 | 3850 | 1'7 | 0'0 | 1'7 | ... | ... | 1.875 |
| 56.375 | ... | ... | 55'4 | 0'0 | 55'4 | 3900 | 2'2 | 0'0 | 2'2 | ... | ... | 2.375 |
| 51.875 | ... | ... | 51'1 | 0'0 | 51'1 | 3950 | 2'7 | 0'0 | 2'7 | ... | ... | 2.875 |
| 47.625 | ... | ... | 46'7 | 0'0 | 46'7 | 4000 | 3'5 | 0'0 | 3'5 | ... | ... | 3.625 |
| 43.5 | ... | ... | 42'6 | 0'0 | 42'6 | 4050 | 4'4 | 0'0 | 4'4 | 4'4 | 4'4 | 4.5 |
| 39.625 | ... | ... | 38'7 | 0'0 | 38'7 | 4100 | 5'4 | 0'0 | 5'4 | ... | ... | 5.625 |
| 35.875 | ... | ... | 35'2 | 0'0 | 35'2 | 4150 | 6'7 | 0'0 | 6'7 | ... | ... | 6.875 |
| 32.5 | ... | ... | 31'7 | 0'0 | 31'7 | 4200 | 8'3 | 0'0 | 8'3 | ... | ... | 8.375 |
| 29.25 | ... | ... | 28'6 | 0'0 | 28'6 | 4250 | 10'1 | 0'0 | 10'1 | ... | ... | 10.125 |
| 26.375 | ... | ... | 25'6 | 0'0 | 25'6 | 4300 | 12'2 | 0'0 | 12'2 | ... | ... | 12.125 |
| 23.625 | ... | ... | 23'1 | 0'0 | 23'1 | 4350 | 14'4 | 0'0 | 14'4 | ... | ... | 14.375 |
| 21.125 | ... | ... | 20'6 | 0'0 | 20'6 | 4400 | 17'0 | 0'0 | 17'0 | ... | ... | 16.875 |
| 18.875 | ... | ... | 18'4 | 0'0 | 18'4 | 4450 | 19'6 | 0'0 | 19'6 | 19'6 | 19'6 | 19.625 |
| 16.875 | ... | ... | 16'4 | 0'0 | 16'4 | 4500 | 22'5 | 0'0 | 22'5 | ... | ... | 22.625 |
| 15.125 | ... | ... | 14'6 | 0'0 | 14'6 | 4550 | 25'7 | 0'0 | 25'7 | ... | ... | 25.75 |
| 13.375 | ... | ... | 13'1 | 0'0 | 13'1 | 4600 | 29'1 | 0'0 | 29'1 | ... | ... | 29.125 |
| 12 | ... | ... | 11'5 | 0'0 | 11'5 | 4650 | 32'5 | 0'0 | 32'5 | ... | ... | 32.625 |
| 10.5 | ... | ... | 10'3 | 0'0 | 10'3 | 4700 | 36'2 | 0'0 | 36'2 | ... | ... | 36.25 |
| 9.5 | ... | ... | 9'2 | 0'0 | 9'2 | 4750 | 40'1 | 0'0 | 40'1 | ... | ... | 40.125 |
| 8.375 | 8'3 | 8'3 | 8'2 | 0'1 | 8'3 | 4800 | 44'0 | 0'0 | 44'0 | ... | ... | 44 |
| 7.5 | ... | ... | 7'2 | 0'0 | 7'2 | 4850 | 48'1 | 0'0 | 48'1 | ... | ... | 48.125 |
| 6.75 | ... | ... | 6'4 | 0'0 | 6'4 | 4900 | 52'2 | 0'0 | 52'2 | ... | ... | 52.25 |
| 6 | ... | ... | 5'7 | 0'0 | 5'7 | 4950 | 56'5 | 0'0 | 56'5 | ... | ... | 56.5 |
| 5.5 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 5000 | 61'0 | 0'0 | 61'0 | ... | ... | 60.875 |
| 4.875 | ... | ... | 4'6 | 0'0 | 4'6 | 5050 | 65'3 | 0'0 | 65'3 | ... | ... | 65.375 |
| 4.5 | ... | ... | 4'3 | 0'0 | 4'3 | 5100 | 70'0 | 0'0 | 70'0 | ... | ... | 69.875 |
| 4.125 | ... | ... | 4'0 | 0'0 | 4'0 | 5150 | 74'4 | 0'0 | 74'4 | ... | ... | 74.5 |
| 3.75 | ... | ... | 3'5 | 0'0 | 3'5 | 5200 | 79'1 | 0'0 | 79'1 | ... | ... | 79.125 |
| 3.5 | ... | ... | 3'3 | 0'0 | 3'3 | 5250 | 83'7 | 0'0 | 83'7 | ... | ... | 83.75 |
| 3.25 | ... | ... | 3'1 | 0'0 | 3'1 | 5300 | 88'5 | 0'0 | 88'5 | ... | ... | 88.5 |
| 3 | ... | ... | 2'7 | 0'0 | 2'7 | 5350 | 93'3 | 0'0 | 93'3 | ... | ... | 93.25 |
| 2.75 | ... | ... | 2'5 | 0'0 | 2'5 | 5400 | 98'1 | 0'0 | 98'1 | ... | ... | 98 |
| 2.625 | ... | ... | 2'4 | 0'0 | 2'4 | 5450 | 102'7 | 0'0 | 102'7 | ... | ... | 102.875 |
| 2.375 | ... | ... | 2'3 | 0'0 | 2'3 | 5500 | 107'6 | 0'0 | 107'6 | ... | ... | 107.625 |
| 2.25 | ... | ... | 2'2 | 0'0 | 2'2 | 5550 | 112'4 | 0'0 | 112'4 | ... | ... | 112.5 |
| 2.125 | ... | ... | 2'0 | 0'0 | 2'0 | 5600 | 117'3 | 0'0 | 117'3 | ... | ... | 117.375 |
| 2 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 122'2 | 0'0 | 122'2 | ... | ... | 122.25 |
| 1.875 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 127'1 | 0'0 | 127'1 | ... | ... | 127.125 |
| 1.875 | ... | ... | 1'6 | 0'0 | 1'6 | 5750 | 132'0 | 0'0 | 132'0 | ... | ... | 132 |
| 1.75 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 136'7 | 0'0 | 136'7 | ... | ... | 136.875 |
| 1.625 | ... | ... | 1'4 | 0'0 | 1'4 | 5900 | 146'6 | 0'0 | 146'6 | ... | ... | 146.75 |
| 1.5 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 156'5 | 0'0 | 156'5 | ... | ... | 156.625 |
| 1.375 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 166'4 | 0'0 | 166'4 | ... | ... | 166.5 |
| 1.125 | ... | ... | 1'1 | 0'0 | 1'1 | 6200 | 176'3 | 0'0 | 176'3 | ... | ... | 176.375 |
| 1.125 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 186'3 | 0'0 | 186'3 | ... | ... | 186.375 |
| 1 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 196'2 | 0'0 | 196'2 | ... | ... | 196.25 |
| 1 | ... | ... | 0'7 | 0'0 | 0'7 | 6500 | 206'2 | 0'0 | 206'2 | ... | ... | 206.25 |
| 0.875 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 216'2 | 0'0 | 216'2 | ... | ... | 216.25 |
| 0.875 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 226'2 | 0'0 | 226'2 | ... | ... | 226.25 |
| 0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 236'2 | 0'0 | 236'2 | ... | ... | 0 |
| 0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 246'2 | 0'0 | 246'2 | ... | ... | 0 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 256'2 | 0'0 | 256'2 | ... | ... | 0 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 266'2 | 0'0 | 266'2 | ... | ... | 0 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 276'2 | 0'0 | 276'2 | ... | ... | 0 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 286'2 | 0'0 | 286'2 | ... | ... | 0 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 296'2 | 0'0 | 296'2 | ... | ... | 0 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 306'2 | 0'0 | 306'2 | ... | ... | 0 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 316'2 | 0'0 | 316'2 | ... | ... | 0 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 326'2 | 0'0 | 326'2 | ... | ... | 0 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 336'2 | 0'0 | 336'2 | ... | ... | 0 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 346'2 | 0'0 | 346'2 | ... | ... | 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.