| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 0 | ... | ... | 225'6 | 0'0 | 225'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 215'6 | 0'0 | 215'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 205'6 | 0'0 | 205'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 195'6 | 0'0 | 195'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 185'6 | 0'0 | 185'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 175'6 | 0'0 | 175'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 165'6 | 0'0 | 165'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 155'6 | 0'0 | 155'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 0 | ... | ... | 145'6 | 0'0 | 145'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 0 | ... | ... | 135'6 | 0'0 | 135'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 0 | ... | ... | 125'6 | 0'0 | 125'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 0 | ... | ... | 115'6 | 0'0 | 115'6 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 0 | ... | ... | 105'6 | 0'0 | 105'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 98.75 | ... | ... | 100'6 | 0'0 | 100'6 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 93.75 | ... | ... | 95'6 | 0'0 | 95'6 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.625 |
| 88.875 | ... | ... | 90'6 | 0'0 | 90'6 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 83.875 | ... | ... | 85'7 | 0'0 | 85'7 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
| 79 | ... | ... | 81'1 | 0'0 | 81'1 | 3650 | 0'7 | 0'0 | 0'7 | ... | ... | 0.875 |
| 74.125 | ... | ... | 76'2 | 0'0 | 76'2 | 3700 | 1'0 | 0'0 | 1'0 | ... | ... | 1 |
| 69.375 | ... | ... | 71'4 | 0'0 | 71'4 | 3750 | 1'2 | 0'0 | 1'2 | ... | ... | 1.25 |
| 64.625 | ... | ... | 66'6 | 0'0 | 66'6 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | 1.625 |
| 60 | ... | ... | 62'0 | 0'0 | 62'0 | 3850 | 1'6 | 0'0 | 1'6 | ... | ... | 2 |
| 55.5 | ... | ... | 57'4 | 0'0 | 57'4 | 3900 | 2'2 | 0'0 | 2'2 | ... | ... | 2.375 |
| 51.125 | ... | ... | 53'0 | 0'0 | 53'0 | 3950 | 2'6 | 0'0 | 2'6 | ... | ... | 3 |
| 46.875 | ... | ... | 48'5 | 0'0 | 48'5 | 4000 | 3'3 | 0'0 | 3'3 | ... | ... | 3.75 |
| 42.75 | ... | ... | 44'5 | 0'0 | 44'5 | 4050 | 4'5 | 0'3 | 4'2 | 4'5 | 4'5 | 4.625 |
| 38.875 | ... | ... | 40'5 | 0'0 | 40'5 | 4100 | 5'2 | 0'0 | 5'2 | ... | ... | 5.75 |
| 35.25 | ... | ... | 36'7 | 0'0 | 36'7 | 4150 | 6'4 | 0'0 | 6'4 | ... | ... | 7 |
| 31.875 | ... | ... | 33'4 | 0'0 | 33'4 | 4200 | 8'0 | 0'0 | 8'0 | ... | ... | 8.625 |
| 28.75 | ... | ... | 30'1 | 0'0 | 30'1 | 4250 | 9'5 | 0'0 | 9'5 | ... | ... | 10.375 |
| 25.875 | ... | ... | 27'1 | 0'0 | 27'1 | 4300 | 11'4 | 0'0 | 11'4 | ... | ... | 12.5 |
| 23.125 | ... | ... | 24'3 | 0'0 | 24'3 | 4350 | 13'6 | 0'0 | 13'6 | ... | ... | 14.75 |
| 20.75 | ... | ... | 21'6 | 0'0 | 21'6 | 4400 | 16'6 | 0'5 | 16'1 | 16'6 | 16'6 | 17.375 |
| 18.5 | ... | ... | 19'4 | 0'0 | 19'4 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 20 |
| 16.5 | ... | ... | 17'3 | 0'0 | 17'3 | 4500 | 21'5 | 0'0 | 21'5 | ... | ... | 23 |
| 14.75 | ... | ... | 15'4 | 0'0 | 15'4 | 4550 | 24'5 | 0'0 | 24'5 | ... | ... | 26.25 |
| 13.125 | ... | ... | 13'6 | 0'0 | 13'6 | 4600 | 27'7 | 0'0 | 27'7 | ... | ... | 29.5 |
| 11.625 | ... | ... | 12'2 | 0'0 | 12'2 | 4650 | 31'2 | 0'0 | 31'2 | ... | ... | 33 |
| 10.375 | 10'4 | 10'4 | 10'7 | -0'3 | 10'4 | 4700 | 34'7 | 0'0 | 34'7 | ... | ... | 36.75 |
| 9.125 | ... | ... | 9'5 | 0'0 | 9'5 | 4750 | 38'4 | 0'0 | 38'4 | ... | ... | 40.5 |
| 8.125 | ... | ... | 8'5 | 0'0 | 8'5 | 4800 | 42'4 | 0'0 | 42'4 | ... | ... | 44.5 |
| 7.25 | ... | ... | 7'5 | 0'0 | 7'5 | 4850 | 46'4 | 0'0 | 46'4 | ... | ... | 48.5 |
| 6.5 | ... | ... | 6'6 | 0'0 | 6'6 | 4900 | 50'4 | 0'0 | 50'4 | ... | ... | 52.625 |
| 5.75 | ... | ... | 6'1 | 0'0 | 6'1 | 4950 | 54'7 | 0'0 | 54'7 | ... | ... | 57 |
| 5.125 | ... | ... | 5'4 | 0'0 | 5'4 | 5000 | 59'2 | 0'0 | 59'2 | ... | ... | 61.375 |
| 4.625 | ... | ... | 4'7 | 0'0 | 4'7 | 5050 | 63'4 | 0'0 | 63'4 | ... | ... | 65.75 |
| 4.25 | ... | ... | 4'3 | 0'0 | 4'3 | 5100 | 68'0 | 0'0 | 68'0 | ... | ... | 70.375 |
| 3.875 | ... | ... | 4'0 | 0'0 | 4'0 | 5150 | 72'5 | 0'0 | 72'5 | ... | ... | 74.875 |
| 3.5 | ... | ... | 3'5 | 0'0 | 3'5 | 5200 | 77'2 | 0'0 | 77'2 | ... | ... | 79.5 |
| 3.25 | ... | ... | 3'3 | 0'0 | 3'3 | 5250 | 81'7 | 0'0 | 81'7 | ... | ... | 84.25 |
| 3 | ... | ... | 3'0 | 0'0 | 3'0 | 5300 | 86'4 | 0'0 | 86'4 | ... | ... | 89 |
| 2.75 | ... | ... | 2'7 | 0'0 | 2'7 | 5350 | 91'3 | 0'0 | 91'3 | ... | ... | 93.75 |
| 2.625 | ... | ... | 2'5 | 0'0 | 2'5 | 5400 | 96'1 | 0'0 | 96'1 | ... | ... | 98.5 |
| 2.375 | ... | ... | 2'3 | 0'0 | 2'3 | 5450 | 100'7 | 0'0 | 100'7 | ... | ... | 103.25 |
| 2.25 | ... | ... | 2'2 | 0'0 | 2'2 | 5500 | 105'5 | 0'0 | 105'5 | ... | ... | 108.125 |
| 2.125 | ... | ... | 2'1 | 0'0 | 2'1 | 5550 | 110'4 | 0'0 | 110'4 | ... | ... | 113 |
| 2 | ... | ... | 2'0 | 0'0 | 2'0 | 5600 | 115'3 | 0'0 | 115'3 | ... | ... | 117.875 |
| 1.875 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 120'2 | 0'0 | 120'2 | ... | ... | 122.75 |
| 1.75 | ... | ... | 1'6 | 0'0 | 1'6 | 5700 | 125'1 | 0'0 | 125'1 | ... | ... | 127.625 |
| 1.75 | ... | ... | 1'5 | 0'0 | 1'5 | 5750 | 130'0 | 0'0 | 130'0 | ... | ... | 132.5 |
| 1.625 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 134'7 | 0'0 | 134'7 | ... | ... | 137.375 |
| 1.5 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 144'6 | 0'0 | 144'6 | ... | ... | 147.25 |
| 1.375 | ... | ... | 1'2 | 0'0 | 1'2 | 6000 | 154'5 | 0'0 | 154'5 | ... | ... | 157.125 |
| 1.25 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 164'4 | 0'0 | 164'4 | ... | ... | 167.125 |
| 1.125 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 174'3 | 0'0 | 174'3 | ... | ... | 177 |
| 1 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 184'3 | 0'0 | 184'3 | ... | ... | 187 |
| 1 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 194'2 | 0'0 | 194'2 | ... | ... | 196.875 |
| 0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 6500 | 204'2 | 0'0 | 204'2 | ... | ... | 206.875 |
| 0.875 | ... | ... | 0'6 | 0'0 | 0'6 | 6600 | 214'2 | 0'0 | 214'2 | ... | ... | 0 |
| 0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 6700 | 224'2 | 0'0 | 224'2 | ... | ... | 0 |
| 0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 234'2 | 0'0 | 234'2 | ... | ... | 0 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 244'2 | 0'0 | 244'2 | ... | ... | 0 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 254'2 | 0'0 | 254'2 | ... | ... | 0 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 264'2 | 0'0 | 264'2 | ... | ... | 0 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 274'2 | 0'0 | 274'2 | ... | ... | 0 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 284'2 | 0'0 | 284'2 | ... | ... | 0 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 7400 | 294'2 | 0'0 | 294'2 | ... | ... | 0 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 304'2 | 0'0 | 304'2 | ... | ... | 0 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 314'2 | 0'0 | 314'2 | ... | ... | 0 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 324'2 | 0'0 | 324'2 | ... | ... | 0 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 334'2 | 0'0 | 334'2 | ... | ... | 0 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 344'2 | 0'0 | 344'2 | ... | ... | 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.