| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 0 | ... | ... | 207'4 | 0'0 | 207'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 197'4 | 0'0 | 197'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 187'4 | 0'0 | 187'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 177'4 | 0'0 | 177'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 167'4 | 0'0 | 167'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 157'4 | 0'0 | 157'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 147'4 | 0'0 | 147'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 137'5 | 0'0 | 137'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 127'5 | 0'0 | 127'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 117'5 | 0'0 | 117'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 107'5 | 0'0 | 107'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 102'5 | 0'0 | 102'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 97'5 | 0'0 | 97'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 92'5 | 0'0 | 92'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 87'5 | 0'0 | 87'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 82'5 | 0'0 | 82'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 77'5 | 0'0 | 77'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 72'5 | 0'0 | 72'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 67'5 | 0'0 | 67'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 63.375 | ... | ... | 62'5 | 0'0 | 62'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 58.375 | ... | ... | 57'5 | 0'0 | 57'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 53.375 | ... | ... | 52'5 | 0'0 | 52'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 48.375 | ... | ... | 47'5 | 0'0 | 47'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 43.375 | ... | ... | 42'5 | 0'0 | 42'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 38.375 | ... | ... | 37'5 | 0'0 | 37'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 33.375 | ... | ... | 32'5 | 0'0 | 32'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 28.375 | ... | ... | 27'5 | 0'0 | 27'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 23.375 | ... | ... | 22'5 | 0'0 | 22'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 22.375 | ... | ... | 21'5 | 0'0 | 21'5 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 21.5 | ... | ... | 20'5 | 0'0 | 20'5 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 20.5 | ... | ... | 19'5 | 0'0 | 19'5 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 19.5 | ... | ... | 18'6 | 0'0 | 18'6 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 18.5 | ... | ... | 17'6 | 0'0 | 17'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 17.5 | ... | ... | 16'6 | 0'0 | 16'6 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 16.5 | ... | ... | 15'6 | 0'0 | 15'6 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 15.5 | ... | ... | 14'6 | 0'0 | 14'6 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 14.625 | ... | ... | 13'6 | 0'0 | 13'6 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 13.625 | ... | ... | 12'7 | 0'0 | 12'7 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 12.625 | ... | ... | 12'0 | 0'0 | 12'0 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
| 11.75 | ... | ... | 11'1 | 0'0 | 11'1 | 4170 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
| 10.875 | ... | ... | 10'1 | 0'0 | 10'1 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 10 | ... | ... | 9'2 | 0'0 | 9'2 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
| 9.125 | ... | ... | 8'3 | 0'0 | 8'3 | 4200 | 0'6 | -0'1 | 0'7 | 0'7 | 0'6 | 0.875 |
| 8.25 | ... | ... | 7'4 | 0'0 | 7'4 | 4210 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | 1.125 |
| 7.5 | ... | ... | 6'7 | 0'0 | 6'7 | 4220 | 1'3 | 0'0 | 1'3 | ... | ... | 1.375 |
| 6.75 | ... | ... | 6'2 | 0'0 | 6'2 | 4230 | 1'6 | 0'0 | 1'6 | ... | ... | 1.625 |
| 6 | ... | ... | 5'5 | 0'0 | 5'5 | 4240 | 2'1 | 0'0 | 2'1 | ... | ... | 1.875 |
| 5.375 | ... | ... | 5'0 | 0'0 | 5'0 | 4250 | 2'0 | -0'4 | 2'4 | 2'2 | 2'0 | 2.25 |
| 4.75 | ... | ... | 4'3 | 0'0 | 4'3 | 4260 | 2'7 | 0'0 | 2'7 | ... | ... | 2.625 |
| 4.125 | ... | ... | 3'6 | 0'0 | 3'6 | 4270 | 2'7 | -0'3 | 3'2 | 2'7 | 2'7 | 3.125 |
| 3.625 | 3'2 | 3'2 | 3'2 | 0'0 | 3'2 | 4280 | 3'4 | -0'2 | 3'6 | 3'4 | 3'4 | 3.625 |
| 3.125 | ... | ... | 2'6 | 0'0 | 2'6 | 4290 | 4'3 | 0'1 | 4'2 | 4'3 | 4'3 | 4.125 |
| 2.75 | 3'0 | 2'4 | 2'3 | 0'2 | 2'5 | 4300 | 4'7 | 0'0 | 4'7 | 4'7 | 4'7 | 4.75 |
| 2.375 | ... | ... | 2'0 | 0'0 | 2'0 | 4310 | 5'4 | 0'0 | 5'4 | ... | ... | 5.375 |
| 2 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 4320 | 6'1 | 0'0 | 6'1 | ... | ... | 6 |
| 1.75 | ... | ... | 1'3 | 0'0 | 1'3 | 4330 | 6'7 | 0'0 | 6'7 | ... | ... | 6.75 |
| 1.5 | ... | ... | 1'2 | 0'0 | 1'2 | 4340 | 7'6 | 0'0 | 7'6 | ... | ... | 7.5 |
| 1.25 | 1'2 | 1'0 | 1'1 | 0'0 | 1'1 | 4350 | 8'3 | -0'2 | 8'5 | 8'5 | 8'3 | 8.375 |
| 1 | ... | ... | 0'7 | 0'0 | 0'7 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | 9.125 |
| 0.875 | ... | ... | 0'6 | 0'0 | 0'6 | 4370 | 10'2 | 0'0 | 10'2 | ... | ... | 10 |
| 0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 4380 | 11'1 | 0'0 | 11'1 | ... | ... | 10.875 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 12'0 | 0'0 | 12'0 | ... | ... | 11.75 |
| 0.625 | 0'4 | 0'3 | 0'4 | 0'0 | 0'4 | 4400 | 12'4 | -0'4 | 13'0 | 12'4 | 12'4 | 12.75 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 4410 | 14'0 | 0'0 | 14'0 | ... | ... | 13.625 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 14'7 | 0'0 | 14'7 | ... | ... | 14.625 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 15'6 | 0'0 | 15'6 | ... | ... | 15.5 |
| 0.375 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4440 | 16'6 | 0'0 | 16'6 | ... | ... | 16.5 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 17'6 | 0'0 | 17'6 | ... | ... | 17.5 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 18'6 | 0'0 | 18'6 | ... | ... | 18.5 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 19'6 | 0'0 | 19'6 | ... | ... | 19.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 20'5 | 0'0 | 20'5 | ... | ... | 20.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 21'5 | 0'0 | 21'5 | ... | ... | 21.375 |
| 0.25 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 22'5 | 0'0 | 22'5 | ... | ... | 22.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 23'5 | 0'0 | 23'5 | ... | ... | 23.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 24'5 | 0'0 | 24'5 | ... | ... | 24.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 25'5 | 0'0 | 25'5 | ... | ... | 25.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 26'5 | 0'0 | 26'5 | ... | ... | 26.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 27'5 | 0'0 | 27'5 | ... | ... | 27.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 28'5 | 0'0 | 28'5 | ... | ... | 28.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 32'5 | 0'0 | 32'5 | ... | ... | 32.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 37'5 | 0'0 | 37'5 | ... | ... | 37.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 42'5 | 0'0 | 42'5 | ... | ... | 42.25 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 47'5 | 0'0 | 47'5 | ... | ... | 47.25 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 52'5 | 0'0 | 52'5 | ... | ... | 52.25 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 57'5 | 0'0 | 57'5 | ... | ... | 57.25 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 62'5 | 0'0 | 62'5 | ... | ... | 62.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 67'5 | 0'0 | 67'5 | ... | ... | 67.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 72'5 | 0'0 | 72'5 | ... | ... | 72.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 77'5 | 0'0 | 77'5 | ... | ... | 77.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 82'5 | 0'0 | 82'5 | ... | ... | 82.25 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 87'5 | 0'0 | 87'5 | ... | ... | 87.25 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 92'5 | 0'0 | 92'5 | ... | ... | 92.25 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 97'5 | 0'0 | 97'5 | ... | ... | 97.25 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 102'5 | 0'0 | 102'5 | ... | ... | 102.5 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 107'5 | 0'0 | 107'5 | ... | ... | 107.5 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 112'5 | 0'0 | 112'5 | ... | ... | 112.5 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 117'5 | 0'0 | 117'5 | ... | ... | 117.5 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 122'5 | 0'0 | 122'5 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 127'5 | 0'0 | 127'5 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 132'5 | 0'0 | 132'5 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 142'4 | 0'0 | 142'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 152'4 | 0'0 | 152'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 162'4 | 0'0 | 162'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 172'4 | 0'0 | 172'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 182'4 | 0'0 | 182'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 192'4 | 0'0 | 192'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 202'4 | 0'0 | 202'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 212'4 | 0'0 | 212'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 222'4 | 0'0 | 222'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 232'4 | 0'0 | 232'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 242'4 | 0'0 | 242'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 252'4 | 0'0 | 252'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 262'4 | 0'0 | 262'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 272'4 | 0'0 | 272'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 282'4 | 0'0 | 282'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 292'4 | 0'0 | 292'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'4 | 0'0 | 302'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 402'4 | 0'0 | 402'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'4 | 0'0 | 472'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'4 | 0'0 | 572'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'4 | 0'0 | 672'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'4 | 0'0 | 772'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 872'4 | 0'0 | 872'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 972'4 | 0'0 | 972'4 | ... | ... | 0 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1072'4 | 0'0 | 1072'4 | ... | ... | 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.