| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
| 0 | ... | ... | 204'0 | 0'0 | 204'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 194'0 | 0'0 | 194'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 184'0 | 0'0 | 184'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 174'0 | 0'0 | 174'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 164'0 | 0'0 | 164'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 154'0 | 0'0 | 154'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 144'0 | 0'0 | 144'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 134'0 | 0'0 | 134'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 0 | ... | ... | 124'0 | 0'0 | 124'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 0 | ... | ... | 114'0 | 0'0 | 114'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 0 | ... | ... | 104'0 | 0'0 | 104'0 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
| 97 | ... | ... | 94'0 | 0'0 | 94'0 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
| 92 | ... | ... | 89'0 | 0'0 | 89'0 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
| 87 | ... | ... | 84'1 | 0'0 | 84'1 | 3500 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
| 82 | ... | ... | 79'2 | 0'0 | 79'2 | 3550 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
| 77.125 | ... | ... | 74'3 | 0'0 | 74'3 | 3600 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 0.75 |
| 72.25 | ... | ... | 69'5 | 0'0 | 69'5 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | 0.875 |
| 67.5 | ... | ... | 64'7 | 0'0 | 64'7 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | 1.125 |
| 62.875 | ... | ... | 60'1 | 0'0 | 60'1 | 3750 | 1'6 | 0'0 | 1'6 | ... | ... | 1.375 |
| 58.25 | ... | ... | 55'5 | 0'0 | 55'5 | 3800 | 2'1 | 0'0 | 2'1 | ... | ... | 1.75 |
| 53.75 | ... | ... | 51'2 | 0'0 | 51'2 | 3850 | 2'6 | 0'0 | 2'6 | ... | ... | 2.25 |
| 49.375 | ... | ... | 46'7 | 0'0 | 46'7 | 3900 | 3'3 | 0'0 | 3'3 | ... | ... | 2.875 |
| 45.25 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 4'2 | 0'0 | 4'2 | ... | ... | 3.625 |
| 41.25 | ... | ... | 39'0 | 0'0 | 39'0 | 4000 | 5'0 | -0'3 | 5'3 | 5'1 | 5'0 | 4.625 |
| 37.5 | ... | ... | 35'2 | 0'0 | 35'2 | 4050 | 6'5 | 0'0 | 6'5 | ... | ... | 5.75 |
| 33.875 | ... | ... | 31'7 | 0'0 | 31'7 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | 7.125 |
| 30.625 | ... | ... | 28'6 | 0'0 | 28'6 | 4150 | 9'7 | 0'0 | 9'7 | ... | ... | 8.75 |
| 27.625 | ... | ... | 25'6 | 0'0 | 25'6 | 4200 | 10'7 | -1'1 | 12'0 | 10'7 | 10'7 | 10.625 |
| 24.75 | ... | ... | 23'1 | 0'0 | 23'1 | 4250 | 14'2 | 0'0 | 14'2 | ... | ... | 12.75 |
| 22.25 | 22'4 | 22'4 | 20'6 | 1'6 | 22'4 | 4300 | 16'6 | 0'0 | 16'6 | ... | ... | 15.125 |
| 20 | 19'5 | 18'7 | 18'4 | 0'6 | 19'2 | 4350 | 19'4 | 0'0 | 19'4 | ... | ... | 17.625 |
| 17.875 | ... | ... | 16'5 | 0'0 | 16'5 | 4400 | 22'4 | 0'0 | 22'4 | ... | ... | 20.5 |
| 16 | ... | ... | 14'7 | 0'0 | 14'7 | 4450 | 25'6 | 0'0 | 25'6 | ... | ... | 23.5 |
| 14.25 | 14'4 | 13'2 | 13'2 | 1'2 | 14'4 | 4500 | 27'1 | -1'7 | 29'0 | 27'1 | 27'1 | 26.75 |
| 12.75 | ... | ... | 11'6 | 0'0 | 11'6 | 4550 | 32'4 | 0'0 | 32'4 | ... | ... | 30.125 |
| 11.375 | 11'3 | 10'4 | 10'4 | 0'7 | 11'3 | 4600 | 36'2 | 0'0 | 36'2 | ... | ... | 33.625 |
| 10.125 | ... | ... | 9'3 | 0'0 | 9'3 | 4650 | 40'0 | 0'0 | 40'0 | ... | ... | 37.375 |
| 9 | 9'1 | 9'0 | 8'3 | 0'6 | 9'1 | 4700 | 44'0 | 0'0 | 44'0 | ... | ... | 41.25 |
| 8.125 | 7'5 | 7'5 | 7'4 | 0'1 | 7'5 | 4750 | 48'0 | 0'0 | 48'0 | ... | ... | 45.125 |
| 7.25 | 7'4 | 7'2 | 6'6 | 0'6 | 7'4 | 4800 | 52'2 | 0'0 | 52'2 | ... | ... | 49.25 |
| 6.5 | 6'0 | 6'0 | 6'1 | -0'1 | 6'0 | 4850 | 56'4 | 0'0 | 56'4 | ... | ... | 53.375 |
| 5.75 | 6'0 | 6'0 | 5'4 | 0'4 | 6'0 | 4900 | 60'7 | 0'0 | 60'7 | ... | ... | 57.75 |
| 5.25 | 5'0 | 5'0 | 5'0 | 0'0 | 5'0 | 4950 | 65'2 | 0'0 | 65'2 | ... | ... | 62.125 |
| 4.75 | 4'6 | 4'4 | 4'3 | 0'3 | 4'6 | 5000 | 69'6 | 0'0 | 69'6 | ... | ... | 66.5 |
| 4.25 | ... | ... | 4'0 | 0'0 | 4'0 | 5050 | 74'2 | 0'0 | 74'2 | ... | ... | 71 |
| 3.875 | ... | ... | 3'5 | 0'0 | 3'5 | 5100 | 78'7 | 0'0 | 78'7 | ... | ... | 75.625 |
| 3.625 | ... | ... | 3'3 | 0'0 | 3'3 | 5150 | 83'4 | 0'0 | 83'4 | ... | ... | 80.25 |
| 3.25 | ... | ... | 3'1 | 0'0 | 3'1 | 5200 | 88'2 | 0'0 | 88'2 | ... | ... | 84.875 |
| 3 | ... | ... | 2'7 | 0'0 | 2'7 | 5250 | 93'0 | 0'0 | 93'0 | ... | ... | 89.5 |
| 2.75 | ... | ... | 2'5 | 0'0 | 2'5 | 5300 | 97'6 | 0'0 | 97'6 | ... | ... | 94.25 |
| 2.625 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 102'5 | 0'0 | 102'5 | ... | ... | 99 |
| 2.375 | ... | ... | 2'3 | 0'0 | 2'3 | 5400 | 107'3 | 0'0 | 107'3 | ... | ... | 103.875 |
| 2.25 | ... | ... | 2'1 | 0'0 | 2'1 | 5450 | 112'2 | 0'0 | 112'2 | ... | ... | 108.625 |
| 2.125 | ... | ... | 2'0 | 0'0 | 2'0 | 5500 | 117'1 | 0'0 | 117'1 | ... | ... | 113.5 |
| 2 | ... | ... | 1'7 | 0'0 | 1'7 | 5550 | 122'0 | 0'0 | 122'0 | ... | ... | 118.25 |
| 1.875 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 126'7 | 0'0 | 126'7 | ... | ... | 123.125 |
| 1.75 | ... | ... | 1'6 | 0'0 | 1'6 | 5650 | 131'6 | 0'0 | 131'6 | ... | ... | 128 |
| 1.625 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 136'5 | 0'0 | 136'5 | ... | ... | 132.875 |
| 1.5 | ... | ... | 1'4 | 0'0 | 1'4 | 5750 | 141'4 | 0'0 | 141'4 | ... | ... | 137.75 |
| 1.375 | ... | ... | 1'4 | 0'0 | 1'4 | 5800 | 146'4 | 0'0 | 146'4 | ... | ... | 142.75 |
| 1.25 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 156'3 | 0'0 | 156'3 | ... | ... | 152.625 |
| 1.125 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 166'2 | 0'0 | 166'2 | ... | ... | 162.5 |
| 1 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 176'1 | 0'0 | 176'1 | ... | ... | 172.375 |
| 1 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6200 | 186'1 | 0'0 | 186'1 | ... | ... | 182.375 |
| 0.875 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 6300 | 196'0 | 0'0 | 196'0 | ... | ... | 192.375 |
| 0.75 | ... | ... | 0'7 | 0'0 | 0'7 | 6400 | 206'0 | 0'0 | 206'0 | ... | ... | 202.375 |
| 0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 6500 | 216'0 | 0'0 | 216'0 | ... | ... | 0 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 226'0 | 0'0 | 226'0 | ... | ... | 0 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 6700 | 236'0 | 0'0 | 236'0 | ... | ... | 0 |
| 0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 6800 | 246'0 | 0'0 | 246'0 | ... | ... | 0 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 256'0 | 0'0 | 256'0 | ... | ... | 0 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 266'0 | 0'0 | 266'0 | ... | ... | 0 |
| 0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 276'0 | 0'0 | 276'0 | ... | ... | 0 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 286'0 | 0'0 | 286'0 | ... | ... | 0 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 296'0 | 0'0 | 296'0 | ... | ... | 0 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 306'0 | 0'0 | 306'0 | ... | ... | 0 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 7500 | 316'0 | 0'0 | 316'0 | ... | ... | 0 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 326'0 | 0'0 | 326'0 | ... | ... | 0 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 336'0 | 0'0 | 336'0 | ... | ... | 0 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 346'0 | 0'0 | 346'0 | ... | ... | 0 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 356'0 | 0'0 | 356'0 | ... | ... | 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.