Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
242.25 | ... | ... | 239'6 | 0'0 | 239'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
232.25 | ... | ... | 229'6 | 0'0 | 229'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
222.25 | ... | ... | 219'7 | 0'0 | 219'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
212.25 | ... | ... | 209'7 | 0'0 | 209'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
202.25 | ... | ... | 199'7 | 0'0 | 199'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
192.25 | ... | ... | 189'7 | 0'0 | 189'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
182.25 | ... | ... | 179'7 | 0'0 | 179'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
172.25 | ... | ... | 169'7 | 0'0 | 169'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
162.25 | ... | ... | 159'7 | 0'0 | 159'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
152.25 | ... | ... | 149'7 | 0'0 | 149'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
142.25 | ... | ... | 139'7 | 0'0 | 139'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
132.25 | ... | ... | 129'7 | 0'0 | 129'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
127.375 | ... | ... | 124'7 | 0'0 | 124'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
122.375 | ... | ... | 119'7 | 0'0 | 119'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
117.375 | ... | ... | 114'7 | 0'0 | 114'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
112.375 | ... | ... | 109'7 | 0'0 | 109'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
107.375 | ... | ... | 104'7 | 0'0 | 104'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
102.375 | ... | ... | 99'7 | 0'0 | 99'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
97.375 | ... | ... | 94'7 | 0'0 | 94'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
92.375 | ... | ... | 89'7 | 0'0 | 89'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
87.375 | ... | ... | 84'7 | 0'0 | 84'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
82.375 | ... | ... | 79'7 | 0'0 | 79'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
77.375 | ... | ... | 74'7 | 0'0 | 74'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
72.375 | ... | ... | 69'7 | 0'0 | 69'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
67.375 | ... | ... | 64'7 | 0'0 | 64'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
62.375 | ... | ... | 59'7 | 0'0 | 59'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
57.375 | ... | ... | 54'7 | 0'0 | 54'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
52.375 | ... | ... | 49'7 | 0'0 | 49'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
47.375 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
42.375 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
37.375 | ... | ... | 34'7 | 0'0 | 34'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
32.375 | ... | ... | 29'7 | 0'0 | 29'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
27.375 | ... | ... | 24'7 | 0'0 | 24'7 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
22.5 | ... | ... | 20'0 | 0'0 | 20'0 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
17.625 | 15'3 | 15'3 | 15'2 | 0'1 | 15'3 | 4250 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.25 |
12.875 | 12'4 | 10'0 | 10'6 | 1'6 | 12'4 | 4300 | 0'5 | -0'3 | 1'0 | 1'1 | 0'5 | 0.5 |
8.625 | 8'0 | 7'0 | 6'7 | 0'1 | 7'0 | 4350 | 1'2 | -0'7 | 2'1 | 2'1 | 1'2 | 1.125 |
5.25 | 5'2 | 3'4 | 3'7 | 1'2 | 5'1 | 4400 | 2'6 | -1'3 | 4'1 | 4'2 | 2'6 | 2.625 |
2.75 | 2'7 | 2'0 | 2'0 | 0'7 | 2'7 | 4450 | 7'2 | 0'0 | 7'2 | ... | ... | 5.125 |
1.375 | 1'5 | 0'7 | 1'1 | -0'1 | 1'0 | 4500 | 11'0 | -0'2 | 11'2 | 11'0 | 10'0 | 8.625 |
0.625 | 0'6 | 0'4 | 0'5 | 0'0 | 0'5 | 4550 | 15'7 | 0'0 | 15'7 | ... | ... | 12.875 |
0.375 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 20'7 | 0'2 | 20'5 | 21'0 | 18'0 | 17.5 |
0.125 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | 22.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 29'4 | -0'7 | 30'3 | 29'4 | 29'4 | 27.25 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 35'3 | 0'0 | 35'3 | ... | ... | 32.25 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 40'3 | 0'0 | 40'3 | ... | ... | 37.125 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | 42.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 50'3 | 0'0 | 50'3 | ... | ... | 47.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 55'3 | 0'0 | 55'3 | ... | ... | 52.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 60'4 | 0'1 | 60'3 | 60'4 | 60'0 | 57.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 65'3 | 0'0 | 65'3 | ... | ... | 62.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 70'3 | 0'0 | 70'3 | ... | ... | 67.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | 72.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 80'3 | 0'0 | 80'3 | ... | ... | 77.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 85'3 | 0'0 | 85'3 | ... | ... | 82.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'3 | 0'0 | 90'3 | ... | ... | 87.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'3 | 0'0 | 95'3 | ... | ... | 92.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'0 | -0'3 | 100'3 | 100'0 | 100'0 | 97.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'3 | 0'0 | 105'3 | ... | ... | 102.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'3 | 0'0 | 110'3 | ... | ... | 107.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'3 | 0'0 | 115'3 | ... | ... | 112.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'3 | 0'0 | 120'3 | ... | ... | 117.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'3 | 0'0 | 125'3 | ... | ... | 122 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'3 | 0'0 | 130'3 | ... | ... | 127 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'3 | 0'0 | 135'3 | ... | ... | 132 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'3 | 0'0 | 140'3 | ... | ... | 137 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'3 | 0'0 | 150'3 | ... | ... | 147 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'3 | 0'0 | 160'3 | ... | ... | 157 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'3 | 0'0 | 170'3 | ... | ... | 167 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | 177 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'3 | 0'0 | 190'3 | ... | ... | 187 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'3 | 0'0 | 200'3 | ... | ... | 197 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'3 | 0'0 | 210'3 | ... | ... | 207 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'2 | 0'0 | 220'2 | ... | ... | 217 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'2 | 0'0 | 230'2 | ... | ... | 227 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'2 | 0'0 | 240'2 | ... | ... | 237 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'2 | 0'0 | 250'2 | ... | ... | 247 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'2 | 0'0 | 260'2 | ... | ... | 257 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'2 | 0'0 | 270'2 | ... | ... | 267 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'2 | 0'0 | 280'2 | ... | ... | 277 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'2 | 0'0 | 290'2 | ... | ... | 287 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'2 | 0'0 | 300'2 | ... | ... | 297 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'2 | 0'0 | 310'2 | ... | ... | 307 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'2 | 0'0 | 320'2 | ... | ... | 317 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'2 | 0'0 | 330'2 | ... | ... | 327 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'2 | 0'0 | 340'2 | ... | ... | 337 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'2 | 0'0 | 350'2 | ... | ... | 347 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'2 | 0'0 | 360'2 | ... | ... | 357 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'2 | 0'0 | 370'2 | ... | ... | 367 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'2 | 0'0 | 380'2 | ... | ... | 377 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'2 | 0'0 | 390'2 | ... | ... | 387 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'2 | 0'0 | 400'2 | ... | ... | 397 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'2 | 0'0 | 410'2 | ... | ... | 407 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'2 | 0'0 | 420'2 | ... | ... | 417 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'2 | 0'0 | 430'2 | ... | ... | 427 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 440'2 | 0'0 | 440'2 | ... | ... | 437 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 450'2 | 0'0 | 450'2 | ... | ... | 447 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'2 | 0'0 | 460'2 | ... | ... | 457 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 470'2 | 0'0 | 470'2 | ... | ... | 467 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 480'2 | 0'0 | 480'2 | ... | ... | 477 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 490'2 | 0'0 | 490'2 | ... | ... | 487 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 500'2 | 0'0 | 500'2 | ... | ... | 497 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 510'2 | 0'0 | 510'2 | ... | ... | 507 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 520'2 | 0'0 | 520'2 | ... | ... | 517 |
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.