Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
236.125 | ... | ... | 229'4 | 0'0 | 229'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
226.125 | ... | ... | 219'4 | 0'0 | 219'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
216.125 | ... | ... | 209'4 | 0'0 | 209'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
206 | ... | ... | 199'4 | 0'0 | 199'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
196 | ... | ... | 189'4 | 0'0 | 189'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
186 | ... | ... | 179'4 | 0'0 | 179'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
176 | ... | ... | 169'4 | 0'0 | 169'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
166 | ... | ... | 159'4 | 0'0 | 159'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
156 | ... | ... | 149'4 | 0'0 | 149'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
146 | ... | ... | 139'4 | 0'0 | 139'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
136 | ... | ... | 129'4 | 0'0 | 129'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
126 | ... | ... | 119'4 | 0'0 | 119'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
116 | ... | ... | 109'4 | 0'0 | 109'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
110.625 | ... | ... | 104'4 | 0'0 | 104'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
104.25 | ... | ... | 99'4 | 0'0 | 99'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
99.25 | ... | ... | 94'4 | 0'0 | 94'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
94.25 | ... | ... | 89'4 | 0'0 | 89'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
89.25 | ... | ... | 84'4 | 0'0 | 84'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
84.25 | ... | ... | 79'4 | 0'0 | 79'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
79.25 | ... | ... | 74'4 | 0'0 | 74'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
74.125 | 73'4 | 73'4 | 69'5 | 3'7 | 73'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
69.25 | ... | ... | 64'5 | 0'0 | 64'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
64.25 | ... | ... | 59'5 | 0'0 | 59'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
59.125 | ... | ... | 54'5 | 0'0 | 54'5 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.125 |
54.125 | 52'1 | 52'1 | 49'6 | 2'3 | 52'1 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.25 |
49.375 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.25 |
44.375 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | 0.375 |
39.5 | ... | ... | 35'0 | 0'0 | 35'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
34.5 | 31'4 | 31'1 | 30'1 | 1'3 | 31'4 | 4100 | 0'4 | -0'1 | 0'5 | 0'6 | 0'4 | 0.5 |
29.75 | ... | ... | 25'4 | 0'0 | 25'4 | 4150 | 0'7 | -0'1 | 1'0 | 1'3 | 0'7 | 0.75 |
27.875 | ... | ... | 23'5 | 0'0 | 23'5 | 4170 | 1'4 | 0'3 | 1'1 | 1'4 | 1'4 | 0.875 |
27 | ... | ... | 22'6 | 0'0 | 22'6 | 4180 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 1 |
26 | ... | ... | 21'7 | 0'0 | 21'7 | 4190 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | 1 |
25.125 | 25'0 | 24'5 | 21'0 | 4'0 | 25'0 | 4200 | 1'1 | -0'3 | 1'4 | 2'0 | 1'0 | 1.125 |
24.25 | ... | ... | 20'1 | 0'0 | 20'1 | 4210 | 1'5 | 0'0 | 1'5 | ... | ... | 1.25 |
23.375 | ... | ... | 19'2 | 0'0 | 19'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | 1.25 |
22.375 | ... | ... | 18'3 | 0'0 | 18'3 | 4230 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | 1.375 |
21.5 | ... | ... | 17'5 | 0'0 | 17'5 | 4240 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | 1.5 |
20.625 | 20'1 | 14'3 | 16'6 | 3'3 | 20'1 | 4250 | 1'4 | -0'6 | 2'2 | 3'0 | 1'4 | 1.625 |
19.875 | 14'4 | 14'4 | 16'0 | -1'4 | 14'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | 1.75 |
19 | ... | ... | 15'2 | 0'0 | 15'2 | 4270 | 1'7 | -0'7 | 2'6 | 3'3 | 1'7 | 2 |
18.125 | ... | ... | 14'4 | 0'0 | 14'4 | 4280 | 2'4 | -0'4 | 3'0 | 2'4 | 2'4 | 2.125 |
17.375 | ... | ... | 13'6 | 0'0 | 13'6 | 4290 | 3'2 | 0'0 | 3'2 | 3'7 | 3'2 | 2.375 |
16.5 | 17'0 | 13'0 | 13'0 | 4'0 | 17'0 | 4300 | 2'2 | -1'2 | 3'4 | 4'6 | 2'2 | 2.5 |
15.75 | 14'5 | 12'3 | 12'2 | 2'3 | 14'5 | 4310 | 4'3 | 0'5 | 3'6 | 4'3 | 4'3 | 2.75 |
15 | 9'3 | 9'3 | 11'5 | -2'2 | 9'3 | 4320 | 3'7 | -0'2 | 4'1 | 3'7 | 3'7 | 3 |
14.25 | 9'3 | 8'4 | 10'7 | -1'4 | 9'3 | 4330 | 4'4 | 0'1 | 4'3 | 6'0 | 4'4 | 3.25 |
13.5 | ... | ... | 10'2 | 0'0 | 10'2 | 4340 | 4'1 | -0'5 | 4'6 | 6'2 | 4'1 | 3.5 |
12.75 | 12'6 | 7'5 | 9'6 | 3'0 | 12'6 | 4350 | 3'5 | -1'5 | 5'2 | 7'0 | 3'5 | 3.75 |
12.125 | 7'4 | 7'4 | 9'1 | -1'5 | 7'4 | 4360 | 5'4 | -0'1 | 5'5 | 6'6 | 4'7 | 4.125 |
11.5 | 11'7 | 6'6 | 8'5 | 3'2 | 11'7 | 4370 | 7'6 | 1'5 | 6'1 | 7'6 | 7'3 | 4.5 |
10.75 | 11'0 | 6'2 | 8'1 | 2'4 | 10'5 | 4380 | 4'6 | -1'7 | 6'5 | 8'3 | 4'6 | 4.875 |
10.125 | 7'6 | 7'6 | 7'4 | 0'2 | 7'6 | 4390 | 6'1 | -0'7 | 7'0 | 7'3 | 6'1 | 5.25 |
9.625 | 10'0 | 5'2 | 7'0 | 3'0 | 10'0 | 4400 | 5'4 | -2'0 | 7'4 | 10'0 | 5'2 | 5.625 |
9 | 8'6 | 5'0 | 6'4 | 2'2 | 8'6 | 4410 | 6'0 | -2'0 | 8'0 | 9'4 | 6'0 | 6.125 |
8.5 | 8'5 | 5'0 | 6'1 | 2'4 | 8'5 | 4420 | 6'5 | -2'0 | 8'5 | 8'3 | 6'5 | 6.5 |
8 | 6'4 | 5'0 | 5'6 | 0'1 | 5'7 | 4430 | 9'0 | -0'2 | 9'2 | 9'0 | 9'0 | 7 |
7.5 | 7'6 | 4'3 | 5'2 | 2'4 | 7'6 | 4440 | 9'3 | -0'3 | 9'6 | 9'5 | 8'6 | 7.5 |
7 | 7'0 | 3'7 | 4'7 | 2'1 | 7'0 | 4450 | 8'4 | -1'7 | 10'3 | 10'3 | 8'1 | 8 |
6.5 | 5'1 | 4'5 | 4'4 | 0'2 | 4'6 | 4460 | 10'5 | -0'3 | 11'0 | 10'5 | 10'5 | 8.625 |
6.125 | 4'5 | 4'4 | 4'2 | 0'2 | 4'4 | 4470 | 8'5 | -3'1 | 11'6 | 8'5 | 8'5 | 9.125 |
5.75 | 6'0 | 6'0 | 3'7 | 2'1 | 6'0 | 4480 | 9'4 | -2'7 | 12'3 | 11'6 | 9'4 | 9.75 |
5.375 | 4'6 | 4'6 | 3'5 | 1'1 | 4'6 | 4490 | 13'1 | 0'0 | 13'1 | ... | ... | 10.375 |
4.875 | 5'1 | 2'5 | 3'3 | 1'3 | 4'6 | 4500 | 10'7 | -3'0 | 13'7 | 16'6 | 10'3 | 11 |
4.625 | 4'5 | 3'2 | 3'1 | 1'4 | 4'5 | 4510 | 14'5 | 0'0 | 14'5 | ... | ... | 11.75 |
4.375 | 4'4 | 3'1 | 3'0 | 1'4 | 4'4 | 4520 | 15'4 | 0'0 | 15'4 | ... | ... | 12.375 |
4 | 4'0 | 2'4 | 2'6 | 1'2 | 4'0 | 4530 | 16'2 | 0'0 | 16'2 | ... | ... | 13.125 |
3.75 | 3'0 | 2'5 | 2'4 | 0'1 | 2'5 | 4540 | 17'0 | 0'0 | 17'0 | ... | ... | 13.875 |
3.5 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 4550 | 16'5 | -1'1 | 17'6 | 16'5 | 16'5 | 14.625 |
3.25 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 18'5 | 0'0 | 18'5 | ... | ... | 15.375 |
3 | 2'2 | 2'1 | 2'0 | 0'1 | 2'1 | 4570 | 19'4 | 0'0 | 19'4 | ... | ... | 16.125 |
2.875 | 2'4 | 1'5 | 1'7 | 0'5 | 2'4 | 4580 | 20'3 | 0'0 | 20'3 | ... | ... | 17 |
2.625 | 2'0 | 1'4 | 1'6 | 0'2 | 2'0 | 4590 | 21'2 | 0'0 | 21'2 | ... | ... | 17.75 |
2.5 | 2'4 | 1'3 | 1'5 | 0'7 | 2'4 | 4600 | 18'2 | -3'7 | 22'1 | 25'0 | 17'7 | 18.625 |
2.375 | 2'2 | 1'2 | 1'4 | 0'6 | 2'2 | 4610 | 23'0 | 0'0 | 23'0 | ... | ... | 19.375 |
2.125 | 1'4 | 1'3 | 1'3 | 0'1 | 1'4 | 4620 | 23'7 | 0'0 | 23'7 | ... | ... | 20.25 |
2 | 1'2 | 1'0 | 1'3 | -0'3 | 1'0 | 4630 | 24'7 | 0'0 | 24'7 | ... | ... | 21.125 |
1.875 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4640 | 27'3 | 1'5 | 25'6 | 27'3 | 24'6 | 22 |
1.75 | 1'2 | 1'0 | 1'1 | 0'1 | 1'2 | 4650 | 24'7 | -1'6 | 26'5 | 30'3 | 24'7 | 22.875 |
1.625 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 27'4 | 0'0 | 27'4 | ... | ... | 23.75 |
1.25 | 1'3 | 0'7 | 0'7 | 0'4 | 1'3 | 4700 | 27'1 | -4'2 | 31'3 | 31'4 | 27'1 | 27.375 |
1 | 0'7 | 0'6 | 0'6 | 0'0 | 0'6 | 4750 | 36'2 | 0'0 | 36'2 | ... | ... | 32.125 |
0.75 | 0'7 | 0'5 | 0'4 | 0'2 | 0'6 | 4800 | 40'7 | -0'1 | 41'0 | 44'6 | 40'7 | 36.875 |
0.625 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4850 | 42'2 | -3'6 | 46'0 | 44'0 | 42'2 | 41.75 |
0.5 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | 46.75 |
0.5 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | 51.625 |
0.375 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5000 | 60'0 | -0'5 | 60'5 | 64'5 | 60'0 | 56.625 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | 61.5 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 65'1 | -5'4 | 70'5 | 65'1 | 65'1 | 66.5 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 75'5 | 0'0 | 75'5 | ... | ... | 71.5 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'5 | 1'1 | 80'4 | 81'5 | 81'5 | 76.5 |
0.25 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 85'4 | 0'0 | 85'4 | ... | ... | 81.5 |
0.25 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5300 | 90'4 | 0'0 | 90'4 | ... | ... | 86.5 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'4 | 0'0 | 95'4 | ... | ... | 91.5 |
0.125 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 100'4 | 0'0 | 100'4 | ... | ... | 96.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | 101.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'4 | 0'0 | 110'4 | ... | ... | 106.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'4 | 0'0 | 115'4 | ... | ... | 111.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'4 | 0'0 | 120'4 | ... | ... | 116.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'4 | 0'0 | 125'4 | ... | ... | 121.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'4 | 0'0 | 130'4 | ... | ... | 126.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'4 | 0'0 | 135'4 | ... | ... | 131.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'4 | 0'0 | 140'4 | ... | ... | 136.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 145'4 | 0'0 | 145'4 | ... | ... | 142.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'4 | 0'0 | 150'4 | ... | ... | 147.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 155'4 | 0'0 | 155'4 | ... | ... | 152.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'4 | 0'0 | 160'4 | ... | ... | 157.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 165'4 | 0'0 | 165'4 | ... | ... | 162.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | 167.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 175'4 | 0'0 | 175'4 | ... | ... | 172.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'4 | 0'0 | 180'4 | ... | ... | 177.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'4 | 0'0 | 190'4 | ... | ... | 187.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'4 | 0'0 | 200'4 | ... | ... | 197.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'4 | 0'0 | 210'4 | ... | ... | 207.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'4 | 0'0 | 220'4 | ... | ... | 217.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'4 | 0'0 | 230'4 | ... | ... | 228.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'4 | 0'0 | 240'4 | ... | ... | 238.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'4 | 0'0 | 250'4 | ... | ... | 248.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'4 | 0'0 | 260'4 | ... | ... | 258.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'4 | 0'0 | 270'4 | ... | ... | 268.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'4 | 0'0 | 280'4 | ... | ... | 278.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'4 | 0'0 | 290'4 | ... | ... | 288.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'4 | 0'0 | 300'4 | ... | ... | 298.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'4 | 0'0 | 310'4 | ... | ... | 308.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'4 | 0'0 | 320'4 | ... | ... | 318.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'4 | 0'0 | 330'4 | ... | ... | 328.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'4 | 0'0 | 340'4 | ... | ... | 338.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'4 | 0'0 | 350'4 | ... | ... | 348.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'4 | 0'0 | 360'4 | ... | ... | 358.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'4 | 0'0 | 370'4 | ... | ... | 368.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'4 | 0'0 | 380'4 | ... | ... | 378.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'4 | 0'0 | 390'4 | ... | ... | 388.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'4 | 0'0 | 400'4 | ... | ... | 398.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'4 | 0'0 | 410'4 | ... | ... | 408.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'4 | 0'0 | 420'4 | ... | ... | 418.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'4 | 0'0 | 430'4 | ... | ... | 428.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'4 | 0'0 | 460'4 | ... | ... | 458.625 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 610'4 | 0'0 | 610'4 | ... | ... | 608.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 720'4 | 0'0 | 720'4 | ... | ... | 719 |
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.