Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 84'2 | 0'0 | 84'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 79'2 | 0'0 | 79'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 74'2 | 0'0 | 74'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 69'3 | 0'0 | 69'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
62.25 | ... | ... | 64'3 | 0'0 | 64'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
57.25 | ... | ... | 59'3 | 0'0 | 59'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
52.375 | ... | ... | 54'3 | 0'0 | 54'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
47.375 | ... | ... | 49'3 | 0'0 | 49'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
42.375 | ... | ... | 44'3 | 0'0 | 44'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
37.5 | ... | ... | 39'3 | 0'0 | 39'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
32.625 | ... | ... | 34'4 | 0'0 | 34'4 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
27.875 | ... | ... | 29'6 | 0'0 | 29'6 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
23.25 | ... | ... | 25'1 | 0'0 | 25'1 | 3750 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 0.875 |
19.625 | ... | ... | 21'4 | 0'0 | 21'4 | 3790 | 1'2 | 0'0 | 1'2 | ... | ... | 1.25 |
18.75 | ... | ... | 20'4 | 0'0 | 20'4 | 3800 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | 1.375 |
18 | ... | ... | 19'6 | 0'0 | 19'6 | 3810 | 1'4 | 0'0 | 1'4 | ... | ... | 1.5 |
17.125 | ... | ... | 18'7 | 0'0 | 18'7 | 3820 | 1'5 | 0'0 | 1'5 | ... | ... | 1.625 |
16.375 | ... | ... | 18'0 | 0'0 | 18'0 | 3830 | 1'6 | 0'0 | 1'6 | ... | ... | 1.875 |
15.5 | ... | ... | 17'1 | 0'0 | 17'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | 2 |
14.75 | ... | ... | 16'3 | 0'0 | 16'3 | 3850 | 2'1 | 0'0 | 2'1 | ... | ... | 2.25 |
14 | ... | ... | 15'5 | 0'0 | 15'5 | 3860 | 2'3 | 0'0 | 2'3 | ... | ... | 2.5 |
13.25 | ... | ... | 14'6 | 0'0 | 14'6 | 3870 | 2'4 | 0'0 | 2'4 | ... | ... | 2.75 |
12.5 | ... | ... | 14'0 | 0'0 | 14'0 | 3880 | 2'7 | 0'0 | 2'7 | ... | ... | 3 |
11.875 | ... | ... | 13'3 | 0'0 | 13'3 | 3890 | 3'2 | 0'0 | 3'2 | ... | ... | 3.375 |
11.125 | ... | ... | 12'5 | 0'0 | 12'5 | 3900 | 3'4 | 0'0 | 3'4 | ... | ... | 3.625 |
10.5 | ... | ... | 12'0 | 0'0 | 12'0 | 3910 | 3'6 | 0'0 | 3'6 | ... | ... | 4 |
9.875 | ... | ... | 11'3 | 0'0 | 11'3 | 3920 | 4'1 | 0'0 | 4'1 | ... | ... | 4.375 |
9.25 | ... | ... | 10'6 | 0'0 | 10'6 | 3930 | 4'4 | 0'0 | 4'4 | ... | ... | 4.75 |
8.75 | ... | ... | 10'1 | 0'0 | 10'1 | 3940 | 4'7 | 0'0 | 4'7 | ... | ... | 5.125 |
8.125 | ... | ... | 9'3 | 0'0 | 9'3 | 3950 | 5'1 | 0'0 | 5'1 | ... | ... | 5.5 |
7.75 | ... | ... | 8'7 | 0'0 | 8'7 | 3960 | 5'5 | 0'0 | 5'5 | ... | ... | 6 |
7.125 | ... | ... | 8'2 | 0'0 | 8'2 | 3970 | 6'0 | 0'0 | 6'0 | ... | ... | 6.5 |
6.625 | ... | ... | 7'6 | 0'0 | 7'6 | 3980 | 6'4 | 0'0 | 6'4 | ... | ... | 7 |
6.25 | ... | ... | 7'2 | 0'0 | 7'2 | 3990 | 7'0 | 0'0 | 7'0 | ... | ... | 7.5 |
5.875 | 6'2 | 5'6 | 6'6 | -1'0 | 5'6 | 4000 | 7'5 | 0'1 | 7'4 | 7'5 | 7'5 | 8.125 |
5.375 | ... | ... | 6'2 | 0'0 | 6'2 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | 8.625 |
5 | ... | ... | 5'7 | 0'0 | 5'7 | 4020 | 8'5 | 0'0 | 8'5 | ... | ... | 9.25 |
4.75 | ... | ... | 5'3 | 0'0 | 5'3 | 4030 | 9'1 | 0'0 | 9'1 | ... | ... | 9.875 |
4.375 | ... | ... | 5'0 | 0'0 | 5'0 | 4040 | 9'6 | 0'0 | 9'6 | ... | ... | 10.5 |
4 | ... | ... | 4'5 | 0'0 | 4'5 | 4050 | 10'3 | 0'0 | 10'3 | ... | ... | 11.125 |
3.625 | ... | ... | 4'3 | 0'0 | 4'3 | 4060 | 11'1 | 0'0 | 11'1 | ... | ... | 11.875 |
3.5 | ... | ... | 4'0 | 0'0 | 4'0 | 4070 | 11'6 | 0'0 | 11'6 | ... | ... | 12.625 |
3.25 | ... | ... | 3'6 | 0'0 | 3'6 | 4080 | 12'4 | 0'0 | 12'4 | ... | ... | 13.375 |
3 | ... | ... | 3'4 | 0'0 | 3'4 | 4090 | 13'2 | 0'0 | 13'2 | ... | ... | 14.125 |
2.75 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 4100 | 14'0 | 0'0 | 14'0 | ... | ... | 14.875 |
2.5 | ... | ... | 3'0 | 0'0 | 3'0 | 4110 | 14'6 | 0'0 | 14'6 | ... | ... | 15.625 |
2.25 | 2'4 | 2'4 | 2'6 | -0'2 | 2'4 | 4120 | 15'4 | 0'0 | 15'4 | ... | ... | 16.5 |
2.125 | 2'3 | 2'3 | 2'5 | -0'2 | 2'3 | 4130 | 16'2 | 0'0 | 16'2 | ... | ... | 17.25 |
2 | ... | ... | 2'4 | 0'0 | 2'4 | 4140 | 17'1 | 0'0 | 17'1 | ... | ... | 18.125 |
1.875 | ... | ... | 2'2 | 0'0 | 2'2 | 4150 | 17'7 | 0'0 | 17'7 | ... | ... | 19 |
1.75 | ... | ... | 2'1 | 0'0 | 2'1 | 4160 | 18'6 | 0'0 | 18'6 | ... | ... | 19.875 |
1.625 | ... | ... | 2'0 | 0'0 | 2'0 | 4170 | 19'5 | 0'0 | 19'5 | ... | ... | 20.75 |
1.5 | ... | ... | 1'7 | 0'0 | 1'7 | 4180 | 20'4 | 0'0 | 20'4 | ... | ... | 21.625 |
1.375 | ... | ... | 1'5 | 0'0 | 1'5 | 4190 | 21'2 | 0'0 | 21'2 | ... | ... | 22.5 |
1.25 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 4200 | 22'2 | 0'0 | 22'2 | ... | ... | 23.375 |
1.125 | ... | ... | 1'4 | 0'0 | 1'4 | 4210 | 23'1 | 0'0 | 23'1 | ... | ... | 24.25 |
1.125 | ... | ... | 1'3 | 0'0 | 1'3 | 4220 | 24'0 | 0'0 | 24'0 | ... | ... | 25.125 |
1 | ... | ... | 1'2 | 0'0 | 1'2 | 4230 | 24'7 | 0'0 | 24'7 | ... | ... | 26 |
0.875 | ... | ... | 1'2 | 0'0 | 1'2 | 4240 | 25'7 | 0'0 | 25'7 | ... | ... | 27 |
0.875 | ... | ... | 1'1 | 0'0 | 1'1 | 4250 | 26'6 | 0'0 | 26'6 | ... | ... | 27.875 |
0.75 | ... | ... | 1'0 | 0'0 | 1'0 | 4260 | 27'5 | 0'0 | 27'5 | ... | ... | 28.875 |
0.75 | ... | ... | 1'0 | 0'0 | 1'0 | 4270 | 28'5 | 0'0 | 28'5 | ... | ... | 29.75 |
0.625 | ... | ... | 0'7 | 0'0 | 0'7 | 4280 | 29'4 | 0'0 | 29'4 | ... | ... | 30.75 |
0.625 | ... | ... | 0'7 | 0'0 | 0'7 | 4290 | 30'4 | 0'0 | 30'4 | ... | ... | 31.625 |
0.625 | ... | ... | 0'6 | 0'0 | 0'6 | 4300 | 31'4 | 0'0 | 31'4 | ... | ... | 32.625 |
0.5 | ... | ... | 0'6 | 0'0 | 0'6 | 4310 | 32'4 | 0'0 | 32'4 | ... | ... | 33.625 |
0.5 | ... | ... | 0'6 | 0'0 | 0'6 | 4320 | 33'3 | 0'0 | 33'3 | ... | ... | 34.5 |
0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 4330 | 34'3 | 0'0 | 34'3 | ... | ... | 35.5 |
0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 4340 | 35'3 | 0'0 | 35'3 | ... | ... | 36.5 |
0.375 | ... | ... | 0'5 | 0'0 | 0'5 | 4350 | 36'2 | 0'0 | 36'2 | ... | ... | 37.5 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 4360 | 37'2 | 0'0 | 37'2 | ... | ... | 38.375 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 4370 | 38'2 | 0'0 | 38'2 | ... | ... | 39.375 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 4380 | 39'2 | 0'0 | 39'2 | ... | ... | 40.375 |
0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 40'1 | 0'0 | 40'1 | ... | ... | 41.375 |
0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 4400 | 41'1 | 0'0 | 41'1 | ... | ... | 42.375 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 4410 | 42'1 | 0'0 | 42'1 | ... | ... | 43.25 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 43'1 | 0'0 | 43'1 | ... | ... | 44.25 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 44'0 | 0'0 | 44'0 | ... | ... | 45.25 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 45'0 | 0'0 | 45'0 | ... | ... | 46.25 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 46'0 | 0'0 | 46'0 | ... | ... | 47.25 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 47'0 | 0'0 | 47'0 | ... | ... | 48.25 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 50'7 | 0'0 | 50'7 | ... | ... | 52.125 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 55'7 | 0'0 | 55'7 | ... | ... | 57.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 60'7 | 0'0 | 60'7 | ... | ... | 62.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'7 | 0'0 | 65'7 | ... | ... | 67 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'7 | 0'0 | 70'7 | ... | ... | 72 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'6 | 0'0 | 75'6 | ... | ... | 77 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'6 | 0'0 | 80'6 | ... | ... | 82 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'6 | 0'0 | 85'6 | ... | ... | 87 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'6 | 0'0 | 90'6 | ... | ... | 92 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'6 | 0'0 | 95'6 | ... | ... | 97 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'6 | 0'0 | 100'6 | ... | ... | 102 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'6 | 0'0 | 110'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'6 | 0'0 | 120'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'6 | 0'0 | 130'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'6 | 0'0 | 135'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'6 | 0'0 | 140'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 145'6 | 0'0 | 145'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'6 | 0'0 | 150'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'6 | 0'0 | 155'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'6 | 0'0 | 200'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'6 | 0'0 | 225'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'6 | 0'0 | 250'6 | ... | ... | 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.