Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 88'4 | 0'0 | 88'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 83'4 | 0'0 | 83'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 78'4 | 0'0 | 78'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
72.375 | ... | ... | 73'4 | 0'0 | 73'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
67.375 | ... | ... | 68'4 | 0'0 | 68'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
62.5 | ... | ... | 63'4 | 0'0 | 63'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
57.5 | ... | ... | 58'5 | 0'0 | 58'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
52.5 | ... | ... | 53'5 | 0'0 | 53'5 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
47.625 | ... | ... | 48'6 | 0'0 | 48'6 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
42.625 | ... | ... | 43'7 | 0'0 | 43'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
37.875 | ... | ... | 39'0 | 0'0 | 39'0 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
33.125 | ... | ... | 34'1 | 0'0 | 34'1 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 0.875 |
28.5 | ... | ... | 29'4 | 0'0 | 29'4 | 3750 | 0'7 | -0'1 | 1'0 | ... | ... | 1.25 |
24.125 | ... | ... | 25'1 | 0'0 | 25'1 | 3800 | 1'7 | 0'2 | 1'5 | 1'7 | 1'6 | 1.875 |
21.625 | ... | ... | ... | ... | ... | 3830 | ... | ... | ... | ... | ... | 2.5 |
20.875 | ... | ... | 21'7 | 0'0 | 21'7 | 3840 | 2'3 | 0'0 | 2'3 | ... | ... | 2.75 |
20.125 | ... | ... | 21'0 | 0'0 | 21'0 | 3850 | 2'2 | -0'2 | 2'4 | ... | ... | 2.875 |
19.375 | ... | ... | 20'2 | 0'0 | 20'2 | 3860 | 2'6 | 0'0 | 2'6 | ... | ... | 3.125 |
18.5 | ... | ... | 19'4 | 0'0 | 19'4 | 3870 | 3'0 | 0'0 | 3'0 | ... | ... | 3.375 |
17.875 | ... | ... | 18'6 | 0'0 | 18'6 | 3880 | 3'2 | 0'0 | 3'2 | ... | ... | 3.625 |
17.125 | ... | ... | 18'0 | 0'0 | 18'0 | 3890 | 3'4 | 0'0 | 3'4 | ... | ... | 4 |
16.375 | ... | ... | 17'2 | 0'0 | 17'2 | 3900 | 4'0 | 0'1 | 3'7 | 4'0 | 4'0 | 4.25 |
15.75 | ... | ... | 16'4 | 0'0 | 16'4 | 3910 | 4'1 | 0'0 | 4'1 | ... | ... | 4.5 |
15 | ... | ... | 15'7 | 0'0 | 15'7 | 3920 | 4'4 | 0'0 | 4'4 | ... | ... | 4.875 |
14.375 | ... | ... | 15'1 | 0'0 | 15'1 | 3930 | 4'6 | 0'0 | 4'6 | ... | ... | 5.125 |
13.75 | ... | ... | 14'5 | 0'0 | 14'5 | 3940 | 5'1 | 0'0 | 5'1 | ... | ... | 5.5 |
13.125 | ... | ... | 14'0 | 0'0 | 14'0 | 3950 | 5'4 | 0'0 | 5'4 | 5'4 | 5'4 | 5.875 |
12.5 | ... | ... | 13'3 | 0'0 | 13'3 | 3960 | 5'7 | 0'0 | 5'7 | ... | ... | 6.375 |
11.875 | ... | ... | 12'6 | 0'0 | 12'6 | 3970 | 6'2 | 0'0 | 6'2 | ... | ... | 6.875 |
11.25 | ... | ... | 12'2 | -0'4 | 11'6 | 3980 | 6'6 | 0'0 | 6'6 | ... | ... | 7.25 |
10.75 | ... | ... | 11'5 | 0'0 | 11'5 | 3990 | 7'1 | 0'0 | 7'1 | ... | ... | 7.75 |
10.25 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 7'3 | -0'2 | 7'5 | 7'6 | 7'3 | 8.25 |
9.75 | ... | ... | 10'4 | 0'0 | 10'4 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | 8.625 |
9.25 | ... | ... | 10'0 | 0'0 | 10'0 | 4020 | 8'4 | 0'0 | 8'4 | ... | ... | 9.125 |
8.75 | ... | ... | 9'4 | 0'0 | 9'4 | 4030 | 9'0 | 0'0 | 9'0 | ... | ... | 9.75 |
8.25 | ... | ... | 9'0 | 0'0 | 9'0 | 4040 | 9'4 | 0'0 | 9'4 | ... | ... | 10.25 |
7.875 | ... | ... | 8'4 | 0'0 | 8'4 | 4050 | 10'0 | 0'0 | 10'0 | ... | ... | 10.875 |
7.5 | ... | ... | 8'1 | 0'0 | 8'1 | 4060 | 10'5 | 0'0 | 10'5 | ... | ... | 11.5 |
7.125 | ... | ... | 7'5 | 0'0 | 7'5 | 4070 | 11'1 | 0'0 | 11'1 | ... | ... | 12.125 |
6.75 | ... | ... | 7'2 | 0'0 | 7'2 | 4080 | 11'6 | 0'0 | 11'6 | ... | ... | 12.875 |
6.375 | ... | ... | 6'7 | 0'0 | 6'7 | 4090 | 12'3 | 0'0 | 12'3 | ... | ... | 13.5 |
6 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 4100 | 13'0 | 0'0 | 13'0 | ... | ... | 14.125 |
5.625 | ... | ... | 6'1 | 0'0 | 6'1 | 4110 | 13'5 | 0'0 | 13'5 | ... | ... | 14.875 |
5.375 | ... | ... | 5'7 | 0'0 | 5'7 | 4120 | 14'3 | 0'0 | 14'3 | ... | ... | 15.5 |
5.125 | ... | ... | 5'4 | 0'0 | 5'4 | 4130 | 15'0 | 0'0 | 15'0 | ... | ... | 16.25 |
4.875 | ... | ... | 5'2 | 0'0 | 5'2 | 4140 | 15'6 | 0'0 | 15'6 | ... | ... | 17 |
4.5 | 4'4 | 4'4 | 4'7 | -0'3 | 4'4 | 4150 | 16'3 | 0'0 | 16'3 | ... | ... | 17.75 |
4.25 | ... | ... | 4'5 | 0'0 | 4'5 | 4160 | 17'1 | 0'0 | 17'1 | ... | ... | 18.5 |
4.125 | ... | ... | 4'3 | 0'0 | 4'3 | 4170 | 17'7 | 0'0 | 17'7 | ... | ... | 19.25 |
3.875 | ... | ... | 4'1 | 0'0 | 4'1 | 4180 | 18'5 | 0'0 | 18'5 | ... | ... | 20 |
3.625 | ... | ... | 3'7 | 0'0 | 3'7 | 4190 | 19'3 | 0'0 | 19'3 | ... | ... | 20.75 |
3.5 | 3'4 | 3'4 | 3'5 | -0'1 | 3'4 | 4200 | 19'3 | -0'6 | 20'1 | ... | ... | 21.625 |
3.25 | ... | ... | 3'4 | 0'0 | 3'4 | 4210 | 21'0 | 0'0 | 21'0 | ... | ... | 22.375 |
3.125 | 3'2 | 3'2 | 3'3 | -0'1 | 3'2 | 4220 | 21'6 | 0'0 | 21'6 | ... | ... | 23.25 |
2.875 | ... | ... | 3'2 | 0'1 | 3'3 | 4230 | 22'5 | 0'0 | 22'5 | ... | ... | 24.125 |
2.75 | ... | ... | 3'0 | 0'0 | 3'0 | 4240 | 23'3 | 0'0 | 23'3 | ... | ... | 24.875 |
2.625 | ... | ... | 2'7 | 0'0 | 2'7 | 4250 | 25'4 | 1'2 | 24'2 | 25'4 | 25'4 | 25.75 |
2.5 | ... | ... | 2'6 | 0'0 | 2'6 | 4260 | 25'1 | 0'0 | 25'1 | ... | ... | 26.625 |
2.375 | 2'2 | 2'2 | 2'5 | -0'3 | 2'2 | 4270 | 26'0 | 0'0 | 26'0 | ... | ... | 27.5 |
2.25 | ... | ... | 2'3 | 0'0 | 2'3 | 4280 | 26'6 | 0'0 | 26'6 | ... | ... | 28.375 |
2.125 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 4290 | 27'5 | 0'0 | 27'5 | ... | ... | 29.25 |
2 | ... | ... | 2'1 | 0'0 | 2'1 | 4300 | 27'6 | -0'6 | 28'4 | ... | ... | 30.125 |
1.875 | ... | ... | 2'1 | 0'0 | 2'1 | 4310 | 29'4 | 0'0 | 29'4 | ... | ... | 31 |
1.75 | ... | ... | 2'0 | 0'7 | 2'7 | 4320 | 30'3 | 0'0 | 30'3 | ... | ... | 32 |
1.625 | ... | ... | 1'7 | 0'0 | 1'7 | 4330 | 31'2 | 0'0 | 31'2 | ... | ... | 32.875 |
1.625 | ... | ... | 1'6 | 0'0 | 1'6 | 4340 | 32'1 | 0'0 | 32'1 | ... | ... | 33.75 |
1.5 | ... | ... | 1'5 | 0'0 | 1'5 | 4350 | 33'0 | 0'0 | 33'0 | ... | ... | 34.75 |
1.5 | ... | ... | 1'5 | 0'0 | 1'5 | 4360 | 34'0 | 0'0 | 34'0 | ... | ... | 35.625 |
1.375 | ... | ... | 1'4 | 0'0 | 1'4 | 4370 | 34'7 | 0'0 | 34'7 | ... | ... | 36.5 |
1.25 | ... | ... | 1'3 | 0'0 | 1'3 | 4380 | 35'6 | 0'0 | 35'6 | ... | ... | 37.5 |
1.25 | ... | ... | 1'3 | 0'4 | 1'7 | 4390 | 36'6 | 0'0 | 36'6 | ... | ... | 38.375 |
1.125 | ... | ... | 1'2 | 0'0 | 1'2 | 4400 | 37'5 | 0'0 | 37'5 | ... | ... | 39.375 |
1.125 | ... | ... | 1'2 | 0'2 | 1'4 | 4410 | 38'5 | 0'0 | 38'5 | ... | ... | 40.25 |
1 | ... | ... | 1'1 | 0'0 | 1'1 | 4420 | 39'4 | 0'0 | 39'4 | ... | ... | 41.25 |
1 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 40'4 | 0'0 | 40'4 | ... | ... | 42.25 |
0.875 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 41'3 | 0'0 | 41'3 | ... | ... | 43.125 |
0.875 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 42'3 | 0'0 | 42'3 | ... | ... | 44.125 |
0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 43'2 | 0'0 | 43'2 | ... | ... | 45.125 |
0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 4500 | 47'1 | 0'0 | 47'1 | ... | ... | 48.875 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 51'7 | 0'0 | 51'7 | ... | ... | 53.75 |
0.5 | ... | ... | 0'3 | 0'1 | 0'4 | 4600 | 56'6 | 0'0 | 56'6 | ... | ... | 58.75 |
0.375 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 61'6 | 0'0 | 61'6 | ... | ... | 63.625 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 66'5 | 0'0 | 66'5 | ... | ... | 68.5 |
0.25 | ... | ... | 0'2 | 0'1 | 0'3 | 4750 | 71'5 | 0'0 | 71'5 | ... | ... | 73.5 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 76'4 | 0'0 | 76'4 | ... | ... | 78.5 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 81'4 | 0'0 | 81'4 | ... | ... | 83.5 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 86'4 | 0'0 | 86'4 | ... | ... | 88.5 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 91'4 | 0'0 | 91'4 | ... | ... | 93.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 96'4 | 0'0 | 96'4 | ... | ... | 98.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 101'4 | 0'0 | 101'4 | ... | ... | 103.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 106'4 | 0'0 | 106'4 | ... | ... | 108.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 111'4 | 0'0 | 111'4 | ... | ... | 113.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 116'4 | 0'0 | 116'4 | ... | ... | 118.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 121'4 | 0'0 | 121'4 | ... | ... | 123.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 126'4 | 0'0 | 126'4 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 131'4 | 0'0 | 131'4 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 136'4 | 0'0 | 136'4 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 141'4 | 0'0 | 141'4 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 146'4 | 0'0 | 146'4 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 151'4 | 0'0 | 151'4 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 196'4 | 0'0 | 196'4 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 221'4 | 0'0 | 221'4 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 246'4 | 0'0 | 246'4 | ... | ... | 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.