Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 236'2 | 0'0 | 236'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 226'2 | 0'0 | 226'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 216'2 | 0'0 | 216'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 206'2 | 0'0 | 206'2 | 2500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
0 | ... | ... | 196'2 | 0'0 | 196'2 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
0 | ... | ... | 186'2 | 0'0 | 186'2 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
0 | ... | ... | 176'2 | 0'0 | 176'2 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
0 | ... | ... | 166'2 | 0'0 | 166'2 | 2900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
0 | ... | ... | 156'2 | 0'0 | 156'2 | 3000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
0 | ... | ... | 146'2 | 0'0 | 146'2 | 3100 | 0'7 | 0'0 | 0'7 | ... | ... | 0.875 |
0 | ... | ... | 136'2 | 0'0 | 136'2 | 3200 | 1'1 | 0'0 | 1'1 | ... | ... | 1.125 |
0 | ... | ... | 126'2 | 0'0 | 126'2 | 3300 | 1'4 | 0'0 | 1'4 | ... | ... | 1.5 |
121 | ... | ... | 116'4 | 0'0 | 116'4 | 3400 | 2'0 | 0'0 | 2'0 | ... | ... | 2 |
111.375 | ... | ... | 106'7 | 0'0 | 106'7 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | 2.75 |
102.125 | ... | ... | 97'6 | 0'0 | 97'6 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | 3.625 |
97.5 | ... | ... | 93'2 | 0'0 | 93'2 | 3650 | 4'1 | 0'0 | 4'1 | ... | ... | 4.125 |
93.125 | ... | ... | 89'0 | 0'0 | 89'0 | 3700 | 4'6 | 0'0 | 4'6 | ... | ... | 4.75 |
88.875 | ... | ... | 84'6 | 0'0 | 84'6 | 3750 | 5'4 | 0'0 | 5'4 | ... | ... | 5.5 |
84.75 | ... | ... | 80'5 | 0'0 | 80'5 | 3800 | 6'3 | 0'0 | 6'3 | ... | ... | 6.25 |
80.625 | ... | ... | 76'5 | 0'0 | 76'5 | 3850 | 7'3 | 0'0 | 7'3 | ... | ... | 7.125 |
76.75 | ... | ... | 72'6 | 0'0 | 72'6 | 3900 | 8'3 | 0'0 | 8'3 | ... | ... | 8.25 |
73 | ... | ... | 69'0 | 0'0 | 69'0 | 3950 | 9'4 | 0'0 | 9'4 | ... | ... | 9.375 |
69 | ... | ... | 65'4 | 0'0 | 65'4 | 4000 | 10'7 | 0'0 | 10'7 | ... | ... | 10.625 |
65.625 | ... | ... | 62'0 | 0'0 | 62'0 | 4050 | 12'3 | 0'0 | 12'3 | ... | ... | 12 |
62.25 | ... | ... | 58'6 | 0'0 | 58'6 | 4100 | 13'7 | 0'0 | 13'7 | ... | ... | 13.625 |
59 | ... | ... | 55'5 | 0'0 | 55'5 | 4150 | 15'5 | 0'0 | 15'5 | ... | ... | 15.25 |
55.875 | ... | ... | 52'5 | 0'0 | 52'5 | 4200 | 17'4 | 0'0 | 17'4 | ... | ... | 17 |
53 | ... | ... | 49'6 | 0'0 | 49'6 | 4250 | 19'4 | 0'0 | 19'4 | ... | ... | 19 |
50.125 | ... | ... | 47'0 | 0'0 | 47'0 | 4300 | 21'4 | 0'0 | 21'4 | ... | ... | 21 |
47.5 | ... | ... | 44'3 | 0'0 | 44'3 | 4350 | 23'6 | 0'0 | 23'6 | ... | ... | 23.125 |
44.875 | ... | ... | 41'7 | 0'0 | 41'7 | 4400 | 26'1 | 0'0 | 26'1 | ... | ... | 25.375 |
42.375 | ... | ... | 39'3 | 0'0 | 39'3 | 4450 | 28'4 | 0'0 | 28'4 | ... | ... | 27.75 |
39.875 | ... | ... | 37'1 | 0'0 | 37'1 | 4500 | 31'1 | 0'0 | 31'1 | ... | ... | 30.25 |
37.625 | ... | ... | 35'0 | 0'0 | 35'0 | 4550 | 33'6 | 0'0 | 33'6 | ... | ... | 32.875 |
35.5 | ... | ... | 32'7 | 0'0 | 32'7 | 4600 | 36'4 | 0'0 | 36'4 | ... | ... | 35.5 |
33.5 | ... | ... | 30'7 | 0'0 | 30'7 | 4650 | 39'3 | 0'0 | 39'3 | ... | ... | 38.375 |
31.5 | ... | ... | 29'0 | 0'0 | 29'0 | 4700 | 42'2 | 0'0 | 42'2 | ... | ... | 41.25 |
29.75 | ... | ... | 27'1 | 0'0 | 27'1 | 4750 | 45'2 | 0'0 | 45'2 | ... | ... | 44.25 |
28 | ... | ... | 25'4 | 0'0 | 25'4 | 4800 | 48'4 | 0'0 | 48'4 | ... | ... | 47.25 |
26.25 | ... | ... | 23'7 | 0'0 | 23'7 | 4850 | 51'5 | 0'0 | 51'5 | ... | ... | 50.5 |
24.75 | 22'4 | 22'4 | 22'3 | 0'1 | 22'4 | 4900 | 55'0 | 0'0 | 55'0 | ... | ... | 53.75 |
23.25 | ... | ... | 20'7 | 0'0 | 20'7 | 4950 | 58'4 | 0'0 | 58'4 | ... | ... | 57.125 |
21.875 | ... | ... | 19'5 | 0'0 | 19'5 | 5000 | 62'0 | 0'0 | 62'0 | ... | ... | 60.75 |
20.5 | ... | ... | 18'3 | 0'0 | 18'3 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | 64.375 |
19.375 | ... | ... | 17'2 | 0'0 | 17'2 | 5100 | 69'3 | 0'0 | 69'3 | ... | ... | 68 |
18.125 | ... | ... | 16'2 | 0'0 | 16'2 | 5150 | 73'2 | 0'0 | 73'2 | ... | ... | 71.75 |
17.125 | ... | ... | 15'3 | 0'0 | 15'3 | 5200 | 77'1 | 0'0 | 77'1 | ... | ... | 75.5 |
16.125 | ... | ... | 14'4 | 0'0 | 14'4 | 5250 | 81'1 | 0'0 | 81'1 | ... | ... | 79.375 |
15.25 | ... | ... | 13'5 | 0'0 | 13'5 | 5300 | 85'2 | 0'0 | 85'2 | ... | ... | 83.25 |
14.375 | ... | ... | 12'7 | 0'0 | 12'7 | 5350 | 89'3 | 0'0 | 89'3 | ... | ... | 87.375 |
13.5 | ... | ... | 12'1 | 0'0 | 12'1 | 5400 | 93'4 | 0'0 | 93'4 | ... | ... | 91.375 |
12.75 | ... | ... | 11'4 | 0'0 | 11'4 | 5450 | 97'6 | 0'0 | 97'6 | ... | ... | 95.5 |
12 | ... | ... | 10'7 | 0'0 | 10'7 | 5500 | 102'0 | 0'0 | 102'0 | ... | ... | 99.75 |
11.375 | ... | ... | 10'2 | 0'0 | 10'2 | 5550 | 106'3 | 0'0 | 106'3 | ... | ... | 104 |
10.75 | ... | ... | 9'6 | 0'0 | 9'6 | 5600 | 110'6 | 0'0 | 110'6 | ... | ... | 108.375 |
10.125 | ... | ... | 9'2 | 0'0 | 9'2 | 5650 | 115'1 | 0'0 | 115'1 | ... | ... | 112.625 |
9.625 | ... | ... | 8'6 | 0'0 | 8'6 | 5700 | 119'5 | 0'0 | 119'5 | ... | ... | 117 |
8.625 | ... | ... | 7'7 | 0'0 | 7'7 | 5800 | 128'5 | 0'0 | 128'5 | ... | ... | 126 |
7.875 | ... | ... | 7'1 | 0'0 | 7'1 | 5900 | 137'6 | 0'0 | 137'6 | ... | ... | 135 |
7 | ... | ... | 6'4 | 0'0 | 6'4 | 6000 | 147'0 | 0'0 | 147'0 | ... | ... | 144.125 |
6.375 | ... | ... | 5'7 | 0'0 | 5'7 | 6100 | 156'2 | 0'0 | 156'2 | ... | ... | 153.5 |
5.875 | ... | ... | 5'3 | 0'0 | 5'3 | 6200 | 165'6 | 0'0 | 165'6 | ... | ... | 162.875 |
5.375 | ... | ... | 4'7 | 0'0 | 4'7 | 6300 | 175'2 | 0'0 | 175'2 | ... | ... | 172.375 |
4.875 | ... | ... | 4'4 | 0'0 | 4'4 | 6400 | 184'7 | 0'0 | 184'7 | ... | ... | 182 |
4.5 | ... | ... | 4'1 | 0'0 | 4'1 | 6500 | 194'4 | 0'0 | 194'4 | ... | ... | 191.625 |
4.25 | ... | ... | 3'6 | 0'0 | 3'6 | 6600 | 204'2 | 0'0 | 204'2 | ... | ... | 201.375 |
3.875 | ... | ... | 3'4 | 0'0 | 3'4 | 6700 | 214'0 | 0'0 | 214'0 | ... | ... | 211.125 |
3.625 | ... | ... | 3'2 | 0'0 | 3'2 | 6800 | 223'7 | 0'0 | 223'7 | ... | ... | 221.125 |
3.375 | ... | ... | 3'0 | 0'0 | 3'0 | 6900 | 233'6 | 0'0 | 233'6 | ... | ... | 0 |
3.25 | ... | ... | 2'6 | 0'0 | 2'6 | 7000 | 243'6 | 0'0 | 243'6 | ... | ... | 0 |
3 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 253'6 | 0'0 | 253'6 | ... | ... | 0 |
2.875 | ... | ... | 2'3 | 0'0 | 2'3 | 7200 | 263'6 | 0'0 | 263'6 | ... | ... | 0 |
2.75 | ... | ... | 2'2 | 0'0 | 2'2 | 7300 | 273'6 | 0'0 | 273'6 | ... | ... | 0 |
2.5 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 283'6 | 0'0 | 283'6 | ... | ... | 0 |
2.375 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 293'6 | 0'0 | 293'6 | ... | ... | 0 |
2.25 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 303'6 | 0'0 | 303'6 | ... | ... | 0 |
1.875 | ... | ... | 1'4 | 0'0 | 1'4 | 8000 | 343'6 | 0'0 | 343'6 | ... | ... | 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.