Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
223.125 | ... | ... | 221'4 | 0'0 | 221'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
213.125 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
203 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
193 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
183 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
173 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
163 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
153 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
142.25 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
132.25 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
122.25 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
112.25 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.375 |
107.25 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
102.25 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
97.375 | ... | ... | 96'5 | 0'0 | 96'5 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
92.375 | ... | ... | 91'5 | 0'0 | 91'5 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
87.5 | ... | ... | 86'6 | 0'0 | 86'6 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
82.625 | ... | ... | 81'7 | 0'0 | 81'7 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.875 |
77.75 | ... | ... | 77'0 | 0'0 | 77'0 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | 1 |
71.875 | ... | ... | 72'2 | 0'0 | 72'2 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | 1.25 |
67.125 | ... | ... | 67'4 | 0'0 | 67'4 | 3650 | 1'3 | 0'0 | 1'3 | ... | ... | 1.5 |
62.5 | ... | ... | 62'7 | 0'0 | 62'7 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | 1.875 |
58 | ... | ... | 58'3 | 0'0 | 58'3 | 3750 | 2'2 | 0'0 | 2'2 | ... | ... | 2.375 |
53.5 | ... | ... | 54'0 | 0'0 | 54'0 | 3800 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | 2.875 |
49.25 | ... | ... | 49'5 | 0'0 | 49'5 | 3850 | 3'4 | 0'0 | 3'4 | 3'4 | 3'4 | 3.625 |
45.125 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | 4.5 |
41.25 | ... | ... | 41'4 | 0'0 | 41'4 | 3950 | 5'7 | 0'5 | 5'2 | 5'7 | 5'7 | 5.625 |
37.5 | 36'6 | 35'5 | 37'6 | -2'1 | 35'5 | 4000 | 6'7 | 0'3 | 6'4 | 7'1 | 6'2 | 6.875 |
34.125 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 8'3 | 0'3 | 8'0 | 8'3 | 8'3 | 8.375 |
30.75 | 29'6 | 29'6 | 31'0 | -1'2 | 29'6 | 4100 | 10'3 | 0'6 | 9'5 | 10'3 | 10'1 | 10.125 |
27.875 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 11'5 | 0'0 | 11'5 | ... | ... | 12.125 |
25 | 26'4 | 24'0 | 25'2 | -1'2 | 24'0 | 4200 | 14'5 | 0'6 | 13'7 | 14'6 | 14'3 | 14.375 |
22.5 | 21'2 | 21'2 | 22'6 | -1'4 | 21'2 | 4250 | 16'6 | 0'3 | 16'3 | 16'6 | 16'6 | 16.875 |
20.25 | 21'4 | 19'1 | 20'4 | -0'7 | 19'5 | 4300 | 19'7 | 0'7 | 19'0 | 19'7 | 19'4 | 19.5 |
18.125 | 17'6 | 17'5 | 18'2 | -0'5 | 17'5 | 4350 | 21'6 | 0'0 | 21'6 | ... | ... | 22.5 |
16.25 | 16'1 | 15'2 | 16'2 | -0'3 | 15'7 | 4400 | 25'7 | 1'1 | 24'6 | 25'7 | 25'7 | 25.5 |
14.625 | 14'1 | 13'5 | 14'4 | -0'3 | 14'1 | 4450 | 27'7 | 0'0 | 27'7 | ... | ... | 28.875 |
13 | 13'7 | 12'2 | 13'0 | -0'1 | 12'7 | 4500 | 31'3 | 0'0 | 31'3 | ... | ... | 32.25 |
11.625 | 11'2 | 10'7 | 11'5 | -0'3 | 11'2 | 4550 | 35'0 | 0'0 | 35'0 | ... | ... | 35.875 |
10.5 | 10'2 | 10'0 | 10'3 | -0'3 | 10'0 | 4600 | 38'6 | 0'0 | 38'6 | ... | ... | 39.625 |
9.375 | 9'0 | 9'0 | 9'2 | -0'2 | 9'0 | 4650 | 42'5 | 0'0 | 42'5 | ... | ... | 43.625 |
8.5 | ... | ... | 8'3 | 0'0 | 8'3 | 4700 | 48'1 | 1'5 | 46'4 | 48'1 | 47'6 | 47.625 |
7.625 | 7'0 | 7'0 | 7'4 | -0'4 | 7'0 | 4750 | 50'5 | 0'0 | 50'5 | ... | ... | 51.75 |
6.875 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 4800 | 56'5 | 1'6 | 54'7 | 56'5 | 56'5 | 56 |
6.25 | 6'0 | 5'7 | 6'0 | 0'0 | 6'0 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | 60.375 |
5.625 | 5'3 | 5'1 | 5'4 | -0'3 | 5'1 | 4900 | 65'5 | 2'0 | 63'5 | 65'5 | 65'5 | 64.75 |
5.125 | 4'7 | 4'7 | 5'0 | -0'1 | 4'7 | 4950 | 68'0 | 0'0 | 68'0 | ... | ... | 69.25 |
4.75 | 5'0 | 4'2 | 4'4 | 0'1 | 4'5 | 5000 | 74'2 | 1'5 | 72'5 | 74'2 | 74'2 | 73.75 |
4.375 | 3'7 | 3'7 | 4'1 | -0'2 | 3'7 | 5050 | 77'1 | 0'0 | 77'1 | ... | ... | 78.375 |
4 | 3'7 | 3'7 | 3'6 | 0'1 | 3'7 | 5100 | 81'6 | 0'0 | 81'6 | ... | ... | 83 |
3.625 | 3'4 | 3'4 | 3'4 | 0'0 | 3'4 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | 87.625 |
3.375 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 93'0 | 1'7 | 91'1 | 93'0 | 93'0 | 92.375 |
3.125 | ... | ... | 3'0 | 0'0 | 3'0 | 5250 | 95'7 | 0'0 | 95'7 | ... | ... | 97.125 |
2.875 | 2'5 | 2'5 | 2'6 | -0'1 | 2'5 | 5300 | 100'6 | 0'0 | 100'6 | ... | ... | 101.875 |
2.75 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 105'4 | 0'0 | 105'4 | ... | ... | 106.625 |
2.5 | 2'3 | 2'2 | 2'3 | -0'1 | 2'2 | 5400 | 110'2 | 0'0 | 110'2 | ... | ... | 111.5 |
2.375 | ... | ... | 2'2 | 0'0 | 2'2 | 5450 | 115'1 | 0'0 | 115'1 | ... | ... | 116.25 |
2.25 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | 121.125 |
1.875 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 130'7 | 1'2 | 129'5 | 130'7 | 130'7 | 130.875 |
1.75 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 139'3 | 0'0 | 139'3 | ... | ... | 140.625 |
1.5 | ... | ... | 1'3 | 0'0 | 1'3 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | 151.5 |
1.375 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 5900 | 159'0 | 0'0 | 159'0 | ... | ... | 161.375 |
1.25 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 168'7 | 0'0 | 168'7 | ... | ... | 171.25 |
1.125 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 178'6 | 0'0 | 178'6 | ... | ... | 181 |
1 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 188'6 | 0'0 | 188'6 | ... | ... | 190.875 |
0.875 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 6300 | 198'5 | 0'0 | 198'5 | ... | ... | 200.875 |
0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 208'5 | 0'0 | 208'5 | ... | ... | 211 |
0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | 221 |
0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | 231 |
0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | 240.875 |
0.625 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | 251 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | 261 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | 271 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | 281 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | 291 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | 301 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | 311 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | 321 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 378'4 | 0'0 | 378'4 | ... | ... | 381.875 |
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.