| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
| 0 | ... | ... | 227'4 | 0'0 | 227'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 217'4 | 0'0 | 217'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 207'4 | 0'0 | 207'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 197'4 | 0'0 | 197'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 187'4 | 0'0 | 187'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 177'4 | 0'0 | 177'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 167'4 | 0'0 | 167'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 0 | ... | ... | 157'4 | 0'0 | 157'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 0 | ... | ... | 147'4 | 0'0 | 147'4 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 0 | ... | ... | 137'4 | 0'0 | 137'4 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
| 0 | ... | ... | 127'4 | 0'0 | 127'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 0 | ... | ... | 117'4 | 0'0 | 117'4 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
| 0 | ... | ... | 112'4 | 0'0 | 112'4 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
| 109.125 | ... | ... | 107'4 | 0'0 | 107'4 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
| 104 | ... | ... | 102'5 | 0'0 | 102'5 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | 0.75 |
| 99 | ... | ... | 97'6 | 0'0 | 97'6 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | 0.875 |
| 94.125 | ... | ... | 92'7 | 0'0 | 92'7 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | 1 |
| 89.25 | ... | ... | 88'0 | 0'0 | 88'0 | 3700 | 1'3 | 0'0 | 1'3 | ... | ... | 1.125 |
| 84.5 | ... | ... | 83'2 | 0'0 | 83'2 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | 1.375 |
| 79.75 | ... | ... | 78'4 | 0'0 | 78'4 | 3800 | 1'7 | 0'0 | 1'7 | ... | ... | 1.625 |
| 75.125 | ... | ... | 73'7 | 0'0 | 73'7 | 3850 | 2'2 | 0'0 | 2'2 | ... | ... | 2 |
| 70.5 | ... | ... | 69'3 | 0'0 | 69'3 | 3900 | 2'5 | 0'0 | 2'5 | ... | ... | 2.375 |
| 66.125 | ... | ... | 64'7 | 0'0 | 64'7 | 3950 | 3'0 | -0'1 | 3'1 | 3'0 | 3'0 | 2.875 |
| 61.75 | ... | ... | 60'5 | 0'0 | 60'5 | 4000 | 3'6 | 0'0 | 3'6 | ... | ... | 3.5 |
| 57.625 | ... | ... | 56'3 | 0'0 | 56'3 | 4050 | 4'3 | -0'2 | 4'5 | 4'3 | 4'3 | 4.25 |
| 53.5 | ... | ... | 52'3 | 0'0 | 52'3 | 4100 | 5'4 | 0'0 | 5'4 | ... | ... | 5.125 |
| 49.625 | ... | ... | 48'4 | 0'0 | 48'4 | 4150 | 6'5 | 0'0 | 6'5 | ... | ... | 6.125 |
| 46 | ... | ... | 44'7 | 0'0 | 44'7 | 4200 | 7'7 | 0'0 | 7'7 | 7'7 | 7'7 | 7.375 |
| 42.5 | ... | ... | 41'4 | 0'0 | 41'4 | 4250 | 9'0 | -0'3 | 9'3 | 9'0 | 9'0 | 8.75 |
| 39.125 | ... | ... | 38'2 | 0'0 | 38'2 | 4300 | 11'0 | -0'1 | 11'1 | 11'0 | 10'2 | 10.375 |
| 36.125 | ... | ... | 35'2 | 0'0 | 35'2 | 4350 | 13'0 | 0'0 | 13'0 | ... | ... | 12.125 |
| 33.25 | 32'2 | 32'2 | 32'3 | -0'1 | 32'2 | 4400 | 15'0 | -0'1 | 15'1 | 15'0 | 15'0 | 14.125 |
| 30.5 | ... | ... | 29'6 | 0'0 | 29'6 | 4450 | 17'3 | 0'0 | 17'3 | ... | ... | 16.375 |
| 28.125 | 28'7 | 28'7 | 27'2 | 1'5 | 28'7 | 4500 | 19'0 | -0'7 | 19'7 | 19'1 | 19'0 | 18.75 |
| 25.75 | ... | ... | 25'0 | 0'0 | 25'0 | 4550 | 21'2 | -1'2 | 22'4 | 21'2 | 21'2 | 21.375 |
| 23.625 | 24'0 | 23'3 | 22'7 | 0'4 | 23'3 | 4600 | 24'2 | -1'0 | 25'2 | 25'0 | 24'2 | 24.125 |
| 21.625 | 21'7 | 21'7 | 20'7 | 1'0 | 21'7 | 4650 | 28'2 | 0'0 | 28'2 | ... | ... | 27 |
| 19.75 | 20'3 | 19'0 | 19'0 | 0'4 | 19'4 | 4700 | 31'3 | 0'0 | 31'3 | ... | ... | 30 |
| 18 | ... | ... | 17'3 | 0'0 | 17'3 | 4750 | 34'5 | 0'0 | 34'5 | ... | ... | 33.25 |
| 16.375 | 16'5 | 15'6 | 15'7 | 0'6 | 16'5 | 4800 | 38'0 | 0'0 | 38'0 | ... | ... | 36.5 |
| 15 | 14'7 | 14'7 | 14'3 | 0'4 | 14'7 | 4850 | 41'4 | 0'0 | 41'4 | ... | ... | 39.875 |
| 13.625 | 13'3 | 13'3 | 13'1 | 0'2 | 13'3 | 4900 | 45'1 | 0'0 | 45'1 | ... | ... | 43.5 |
| 12.375 | ... | ... | 11'7 | 0'0 | 11'7 | 4950 | 48'7 | 0'0 | 48'7 | ... | ... | 47.125 |
| 11.25 | 11'4 | 10'7 | 10'7 | 0'1 | 11'0 | 5000 | 52'6 | 0'0 | 52'6 | ... | ... | 51 |
| 10.125 | ... | ... | 9'7 | 0'0 | 9'7 | 5050 | 56'6 | 0'0 | 56'6 | ... | ... | 54.75 |
| 9.25 | 9'2 | 9'2 | 9'0 | 0'2 | 9'2 | 5100 | 60'6 | 0'0 | 60'6 | ... | ... | 58.75 |
| 8.375 | ... | ... | 8'1 | 0'0 | 8'1 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | 62.875 |
| 7.625 | 7'7 | 7'5 | 7'4 | 0'1 | 7'5 | 5200 | 69'1 | 0'0 | 69'1 | ... | ... | 67 |
| 7 | ... | ... | 6'6 | 0'0 | 6'6 | 5250 | 73'3 | 0'0 | 73'3 | ... | ... | 71.25 |
| 6.375 | ... | ... | 6'1 | 0'0 | 6'1 | 5300 | 77'6 | 0'0 | 77'6 | ... | ... | 75.625 |
| 5.75 | ... | ... | 5'5 | 0'0 | 5'5 | 5350 | 82'2 | 0'0 | 82'2 | ... | ... | 80 |
| 5.25 | 5'4 | 5'4 | 5'1 | 0'3 | 5'4 | 5400 | 86'5 | 0'0 | 86'5 | ... | ... | 84.25 |
| 4.875 | ... | ... | 4'6 | 0'0 | 4'6 | 5450 | 91'2 | 0'0 | 91'2 | ... | ... | 88.75 |
| 4.5 | 4'6 | 4'6 | 4'3 | 0'3 | 4'6 | 5500 | 95'6 | 0'0 | 95'6 | ... | ... | 93.375 |
| 4.125 | ... | ... | 4'0 | 0'0 | 4'0 | 5550 | 100'3 | 0'0 | 100'3 | ... | ... | 98 |
| 3.875 | 4'0 | 4'0 | 3'6 | 0'2 | 4'0 | 5600 | 105'1 | 0'0 | 105'1 | ... | ... | 102.625 |
| 3.5 | ... | ... | 3'4 | 0'0 | 3'4 | 5650 | 109'7 | 0'0 | 109'7 | ... | ... | 107.25 |
| 3.375 | ... | ... | 3'2 | 0'0 | 3'2 | 5700 | 114'5 | 0'0 | 114'5 | ... | ... | 112 |
| 3.125 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 119'3 | 0'0 | 119'3 | ... | ... | 116.625 |
| 2.875 | ... | ... | 2'7 | 0'0 | 2'7 | 5800 | 124'1 | 0'0 | 124'1 | ... | ... | 121.5 |
| 2.625 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 133'6 | 0'0 | 133'6 | ... | ... | 131 |
| 2.25 | ... | ... | 2'3 | 0'0 | 2'3 | 6000 | 143'4 | 0'0 | 143'4 | ... | ... | 140.75 |
| 2 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 153'2 | 0'0 | 153'2 | ... | ... | 150.5 |
| 1.875 | ... | ... | 2'0 | 0'0 | 2'0 | 6200 | 163'1 | 0'0 | 163'1 | ... | ... | 160.25 |
| 1.75 | 1'7 | 1'7 | 1'6 | 0'1 | 1'7 | 6300 | 173'0 | 0'0 | 173'0 | ... | ... | 170.125 |
| 1.5 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 182'7 | 0'0 | 182'7 | ... | ... | 180.125 |
| 1.375 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 192'6 | 0'0 | 192'6 | ... | ... | 190.125 |
| 1.25 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 202'5 | 0'0 | 202'5 | ... | ... | 200.125 |
| 1.25 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 212'5 | 0'0 | 212'5 | ... | ... | 210.125 |
| 1.125 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 222'4 | 0'0 | 222'4 | ... | ... | 220.125 |
| 1 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 232'4 | 0'0 | 232'4 | ... | ... | 0 |
| 1 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 242'4 | 0'0 | 242'4 | ... | ... | 0 |
| 0.875 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 252'4 | 0'0 | 252'4 | ... | ... | 0 |
| 0.875 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 262'4 | 0'0 | 262'4 | ... | ... | 0 |
| 0.75 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 272'4 | 0'0 | 272'4 | ... | ... | 0 |
| 0.75 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 282'4 | 0'0 | 282'4 | ... | ... | 0 |
| 0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 292'4 | 0'0 | 292'4 | ... | ... | 0 |
| 0.625 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 302'4 | 0'0 | 302'4 | ... | ... | 0 |
| 0.625 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7700 | 312'4 | 0'0 | 312'4 | ... | ... | 0 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 322'4 | 0'0 | 322'4 | ... | ... | 0 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 332'4 | 0'0 | 332'4 | ... | ... | 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.