Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
241.375 | ... | ... | 237'7 | 0'0 | 237'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
231.375 | ... | ... | 227'7 | 0'0 | 227'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
221.375 | ... | ... | 217'7 | 0'0 | 217'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
211.375 | ... | ... | 207'7 | 0'0 | 207'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
201.375 | ... | ... | 197'7 | 0'0 | 197'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
191.375 | ... | ... | 187'7 | 0'0 | 187'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
181.375 | ... | ... | 177'7 | 0'0 | 177'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
171.375 | ... | ... | 167'7 | 0'0 | 167'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
161.375 | ... | ... | 157'7 | 0'0 | 157'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
151.375 | ... | ... | 147'7 | 0'0 | 147'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
141.375 | ... | ... | 137'7 | 0'0 | 137'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
131.375 | ... | ... | 127'7 | 0'0 | 127'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
126.375 | ... | ... | 122'7 | 0'0 | 122'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
121.375 | ... | ... | 117'7 | 0'0 | 117'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
116.375 | ... | ... | 112'7 | 0'0 | 112'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
111.375 | ... | ... | 107'7 | 0'0 | 107'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
106.375 | ... | ... | 102'7 | 0'0 | 102'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
101.375 | ... | ... | 97'7 | 0'0 | 97'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
96.375 | ... | ... | 92'7 | 0'0 | 92'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
91.375 | ... | ... | 87'7 | 0'0 | 87'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
86.375 | ... | ... | 82'7 | 0'0 | 82'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
81.375 | ... | ... | 77'7 | 0'0 | 77'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
76.375 | ... | ... | 72'7 | 0'0 | 72'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
71.375 | ... | ... | 67'7 | 0'0 | 67'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
66.375 | ... | ... | 62'7 | 0'0 | 62'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
61.375 | ... | ... | 57'7 | 0'0 | 57'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
56.375 | ... | ... | 52'7 | 0'0 | 52'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
51.375 | 50'4 | 50'4 | 47'7 | 2'5 | 50'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
46.375 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
41.375 | ... | ... | 37'7 | 0'0 | 37'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
36.375 | ... | ... | 32'7 | 0'0 | 32'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
31.375 | 28'0 | 27'3 | 27'7 | 0'1 | 28'0 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
26.375 | 25'2 | 25'2 | 22'7 | 2'3 | 25'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
21.375 | 22'0 | 16'4 | 17'7 | 4'1 | 22'0 | 4200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
16.375 | 17'0 | 13'0 | 13'0 | 4'0 | 17'0 | 4250 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | 0 |
11.5 | 11'4 | 7'4 | 8'2 | 3'2 | 11'4 | 4300 | 0'1 | -0'3 | 0'4 | 0'6 | 0'1 | 0 |
6.75 | 7'0 | 3'5 | 4'4 | 2'4 | 7'0 | 4350 | 0'4 | -1'2 | 1'6 | 2'1 | 0'3 | 0.25 |
2.875 | 3'0 | 1'2 | 1'7 | 1'1 | 3'0 | 4400 | 1'3 | -2'6 | 4'1 | 5'0 | 1'3 | 1.25 |
0.875 | 1'0 | 0'6 | 0'7 | 0'1 | 1'0 | 4450 | 4'4 | -3'5 | 8'1 | 7'1 | 4'4 | 4.25 |
0.25 | 0'3 | 0'1 | 0'3 | -0'1 | 0'2 | 4500 | 9'0 | -3'5 | 12'5 | 12'5 | 9'0 | 8.5 |
0.125 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 16'3 | -1'1 | 17'4 | 16'3 | 16'3 | 13.25 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 19'5 | -2'6 | 22'3 | 23'0 | 19'5 | 18.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 27'3 | 0'0 | 27'3 | ... | ... | 23.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 29'0 | -3'3 | 32'3 | 31'7 | 29'0 | 28.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 37'3 | 0'0 | 37'3 | ... | ... | 33.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'5 | -2'6 | 42'3 | 42'2 | 39'5 | 38.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | 43.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 50'3 | -2'0 | 52'3 | 51'6 | 50'3 | 48.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 57'3 | 0'0 | 57'3 | ... | ... | 53.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'0 | -0'3 | 62'3 | 62'0 | 60'6 | 58.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'3 | 0'0 | 67'3 | ... | ... | 63.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 69'0 | -3'3 | 72'3 | 70'3 | 69'0 | 68.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'3 | 0'0 | 77'3 | ... | ... | 73.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'0 | -3'3 | 82'3 | 79'0 | 79'0 | 78.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'3 | 0'0 | 87'3 | ... | ... | 83.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'1 | -1'2 | 92'3 | 91'1 | 91'1 | 88.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'3 | 0'0 | 97'3 | ... | ... | 93.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'3 | 0'0 | 102'3 | ... | ... | 98.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'3 | 0'0 | 107'3 | ... | ... | 103.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'3 | 0'0 | 112'3 | ... | ... | 108.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 117'3 | 0'0 | 117'3 | ... | ... | 113.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 122'3 | 0'0 | 122'3 | ... | ... | 118.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 127'3 | 0'0 | 127'3 | ... | ... | 123.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 132'3 | 0'0 | 132'3 | ... | ... | 128.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 137'3 | 0'0 | 137'3 | ... | ... | 133.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 142'3 | 0'0 | 142'3 | ... | ... | 138.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 152'3 | 0'0 | 152'3 | ... | ... | 148.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 162'3 | 0'0 | 162'3 | ... | ... | 158.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 172'3 | 0'0 | 172'3 | ... | ... | 168.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 182'3 | 0'0 | 182'3 | ... | ... | 178.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 192'3 | 0'0 | 192'3 | ... | ... | 188.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 202'3 | 0'0 | 202'3 | ... | ... | 198.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 212'3 | 0'0 | 212'3 | ... | ... | 208.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 222'3 | 0'0 | 222'3 | ... | ... | 218.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 232'3 | 0'0 | 232'3 | ... | ... | 228.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 242'3 | 0'0 | 242'3 | ... | ... | 238.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 252'3 | 0'0 | 252'3 | ... | ... | 248.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 262'3 | 0'0 | 262'3 | ... | ... | 258.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 272'3 | 0'0 | 272'3 | ... | ... | 268.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 282'3 | 0'0 | 282'3 | ... | ... | 278.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 292'3 | 0'0 | 292'3 | ... | ... | 288.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 302'3 | 0'0 | 302'3 | ... | ... | 298.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 312'3 | 0'0 | 312'3 | ... | ... | 308.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 322'3 | 0'0 | 322'3 | ... | ... | 318.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 332'3 | 0'0 | 332'3 | ... | ... | 328.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 342'3 | 0'0 | 342'3 | ... | ... | 338.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 352'3 | 0'0 | 352'3 | ... | ... | 348.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 362'3 | 0'0 | 362'3 | ... | ... | 358.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 372'3 | 0'0 | 372'3 | ... | ... | 368.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 382'3 | 0'0 | 382'3 | ... | ... | 378.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 392'3 | 0'0 | 392'3 | ... | ... | 388.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 402'3 | 0'0 | 402'3 | ... | ... | 398.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 412'3 | 0'0 | 412'3 | ... | ... | 408.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 422'3 | 0'0 | 422'3 | ... | ... | 418.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 432'3 | 0'0 | 432'3 | ... | ... | 428.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 442'3 | 0'0 | 442'3 | ... | ... | 438.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 452'3 | 0'0 | 452'3 | ... | ... | 448.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'3 | 0'0 | 462'3 | ... | ... | 458.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 472'3 | 0'0 | 472'3 | ... | ... | 468.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 482'3 | 0'0 | 482'3 | ... | ... | 478.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 492'3 | 0'0 | 492'3 | ... | ... | 488.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 502'3 | 0'0 | 502'3 | ... | ... | 498.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 512'3 | 0'0 | 512'3 | ... | ... | 508.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 522'3 | 0'0 | 522'3 | ... | ... | 518.125 |
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.