Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
244.5 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
234.5 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
224.5 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
214.5 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
204.5 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
194.5 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
184.5 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
174.5 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
164.5 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
154.5 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
144.5 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
134.5 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
129.5 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
124.5 | ... | ... | 106'6 | 0'0 | 106'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
119.5 | ... | ... | 101'6 | 0'0 | 101'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
114.5 | ... | ... | 96'6 | 0'0 | 96'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
109.5 | ... | ... | 91'6 | 0'0 | 91'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
104.5 | ... | ... | 86'6 | 0'0 | 86'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
99.5 | ... | ... | 81'6 | 0'0 | 81'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
94.5 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
89.5 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
84.5 | 79'0 | 79'0 | 66'7 | 12'1 | 79'0 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.125 |
79.5 | ... | ... | 62'0 | 0'0 | 62'0 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.125 |
74.5 | ... | ... | 57'1 | 0'0 | 57'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.25 |
69.625 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'6 | 0'0 | 0'6 | ... | ... | 0.25 |
64.625 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'2 | -0'5 | 0'7 | 1'0 | 0'2 | 0.25 |
59.625 | ... | ... | 42'7 | 0'0 | 42'7 | 3850 | 0'3 | -0'7 | 1'2 | 1'2 | 0'3 | 0.375 |
54.75 | ... | ... | 38'3 | 0'0 | 38'3 | 3900 | 0'4 | -1'2 | 1'6 | 1'4 | 0'4 | 0.375 |
49.875 | ... | ... | 34'0 | 0'0 | 34'0 | 3950 | 0'6 | -1'4 | 2'2 | 0'6 | 0'6 | 0.5 |
44.5 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 0'6 | -2'3 | 3'1 | 3'2 | 0'6 | 0.75 |
39.625 | 27'0 | 27'0 | 25'7 | 1'1 | 27'0 | 4050 | 1'0 | -3'2 | 4'2 | 4'0 | 1'0 | 1 |
35 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 1'2 | -4'2 | 5'4 | 5'4 | 1'2 | 1.25 |
30.5 | 26'7 | 20'2 | 18'7 | 8'0 | 26'7 | 4150 | 1'5 | -5'5 | 7'2 | 7'2 | 1'5 | 1.875 |
26.25 | 25'4 | 15'5 | 15'7 | 9'5 | 25'4 | 4200 | 2'4 | -6'5 | 9'1 | 9'5 | 2'4 | 2.5 |
22.25 | 20'6 | 12'6 | 13'2 | 7'4 | 20'6 | 4250 | 3'6 | -7'6 | 11'4 | 11'5 | 3'5 | 3.5 |
18.625 | 18'0 | 10'2 | 10'7 | 7'0 | 17'7 | 4300 | 5'1 | -9'0 | 14'1 | 14'4 | 5'0 | 4.875 |
15.375 | 15'0 | 8'5 | 8'7 | 6'1 | 15'0 | 4350 | 6'7 | -10'2 | 17'1 | 16'1 | 6'7 | 6.625 |
12.5 | 12'2 | 6'5 | 7'2 | 4'3 | 11'5 | 4400 | 8'7 | -11'4 | 20'3 | 20'2 | 8'7 | 8.75 |
10.125 | 10'0 | 5'6 | 5'6 | 3'7 | 9'5 | 4450 | 11'7 | -12'1 | 24'0 | 23'3 | 11'7 | 11.375 |
8 | 8'0 | 4'2 | 4'5 | 3'0 | 7'5 | 4500 | 14'6 | -13'1 | 27'7 | 27'1 | 14'6 | 14.5 |
6.375 | 6'1 | 3'4 | 3'6 | 2'3 | 6'1 | 4550 | 26'6 | -5'1 | 31'7 | 29'7 | 26'6 | 17.875 |
5 | 4'7 | 2'6 | 3'0 | 1'7 | 4'7 | 4600 | 35'2 | -0'7 | 36'1 | 35'2 | 34'0 | 21.5 |
4 | 3'7 | 2'1 | 2'3 | 1'4 | 3'7 | 4650 | 40'4 | 0'0 | 40'4 | ... | ... | 25.375 |
3.125 | 3'0 | 1'6 | 2'0 | 1'0 | 3'0 | 4700 | 30'6 | -14'2 | 45'0 | 44'6 | 30'6 | 29.625 |
2.5 | 1'6 | 1'4 | 1'5 | 0'1 | 1'6 | 4750 | 37'3 | -12'3 | 49'6 | 37'3 | 37'3 | 34 |
2 | 1'7 | 1'2 | 1'3 | 0'4 | 1'7 | 4800 | 51'5 | -2'6 | 54'3 | 51'5 | 51'5 | 38.5 |
1.625 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | 43.125 |
1.375 | 1'1 | 0'7 | 0'7 | 0'2 | 1'1 | 4900 | 64'6 | 0'6 | 64'0 | 64'6 | 63'6 | 47.75 |
1.125 | ... | ... | 0'6 | 0'0 | 0'6 | 4950 | 68'7 | 0'0 | 68'7 | ... | ... | 52.5 |
1 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5000 | 73'6 | 0'0 | 73'6 | ... | ... | 57.375 |
0.875 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 5050 | 78'5 | 0'0 | 78'5 | ... | ... | 62.25 |
0.75 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | 67.625 |
0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | 72.5 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | 77.5 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 82.375 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | 87.375 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | 92.375 |
0.375 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5400 | 112'6 | -0'5 | 113'3 | 112'6 | 112'6 | 97.25 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | 102.25 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | 107.25 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | 112.25 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | 117.25 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | 122.25 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | 127.125 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 132.125 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | 137.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | 147.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | -15'2 | 173'2 | 172'4 | 158'0 | 157.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | 167.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | 177.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | 187.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | 197.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | 207.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | 217.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | 227.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | 237.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | 247.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | 257.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | 267.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | 277.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | 287.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | 297.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | 307.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | 317.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | 327.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | 337.125 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | 347.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | 357.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | 367.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | 377.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | 387.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | 397.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | 407.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | 417.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | 427.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | 437.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | 447.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | 457.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | 467.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | 477.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | 487.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | 497.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | 507.25 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | 517.25 |
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.