| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 346.75 | ... | ... | 347'2 | 0'0 | 347'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 336.75 | ... | ... | 337'2 | 0'0 | 337'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 326.75 | ... | ... | 327'2 | 0'0 | 327'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 316.75 | ... | ... | 317'2 | 0'0 | 317'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 306.75 | ... | ... | 307'2 | 0'0 | 307'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 296.75 | ... | ... | 297'2 | 0'0 | 297'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 286.75 | ... | ... | 287'3 | 0'0 | 287'3 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 276.75 | ... | ... | 277'3 | 0'0 | 277'3 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 266.75 | ... | ... | 267'3 | 0'0 | 267'3 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 256.75 | ... | ... | 257'3 | 0'0 | 257'3 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 246.75 | ... | ... | 247'3 | 0'0 | 247'3 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 236.75 | ... | ... | 237'3 | 0'0 | 237'3 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 226.75 | ... | ... | 227'3 | 0'0 | 227'3 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 216.75 | ... | ... | 217'3 | 0'0 | 217'3 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 206.75 | ... | ... | 207'3 | 0'0 | 207'3 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 196.75 | ... | ... | 197'3 | 0'0 | 197'3 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 186.75 | ... | ... | 187'3 | 0'0 | 187'3 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 176.75 | ... | ... | 177'3 | 0'0 | 177'3 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 166.75 | ... | ... | 167'3 | 0'0 | 167'3 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 156.75 | ... | ... | 157'3 | 0'0 | 157'3 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 148.75 | ... | ... | 149'3 | 0'0 | 149'3 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 146.75 | ... | ... | 147'3 | 0'0 | 147'3 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 144.75 | ... | ... | 145'3 | 0'0 | 145'3 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 142.75 | ... | ... | 143'3 | 0'0 | 143'3 | 10140 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 140.75 | ... | ... | 141'3 | 0'0 | 141'3 | 10160 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 138.75 | ... | ... | 139'3 | 0'0 | 139'3 | 10180 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 136.75 | ... | ... | 137'3 | 0'0 | 137'3 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 134.75 | ... | ... | 135'3 | 0'0 | 135'3 | 10220 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 132.75 | ... | ... | 133'3 | 0'0 | 133'3 | 10240 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 130.75 | ... | ... | 131'3 | 0'0 | 131'3 | 10260 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 128.75 | ... | ... | 129'3 | 0'0 | 129'3 | 10280 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 126.375 | ... | ... | 127'3 | 0'0 | 127'3 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 124.375 | ... | ... | 125'3 | 0'0 | 125'3 | 10320 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 122.375 | ... | ... | 123'3 | 0'0 | 123'3 | 10340 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 120.375 | ... | ... | 121'3 | 0'0 | 121'3 | 10360 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 118.375 | ... | ... | 119'3 | 0'0 | 119'3 | 10380 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 116.375 | ... | ... | 117'3 | 0'0 | 117'3 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 114.375 | ... | ... | 115'3 | 0'0 | 115'3 | 10420 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 112.375 | ... | ... | 113'3 | 0'0 | 113'3 | 10440 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.125 |
| 110.375 | ... | ... | 111'3 | 0'0 | 111'3 | 10460 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.125 |
| 108.375 | ... | ... | 109'3 | 0'0 | 109'3 | 10480 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 106.375 | ... | ... | 107'3 | 0'0 | 107'3 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 104.375 | ... | ... | 105'3 | 0'0 | 105'3 | 10520 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 102.375 | ... | ... | 103'3 | 0'0 | 103'3 | 10540 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 100.375 | ... | ... | 101'3 | 0'0 | 101'3 | 10560 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 98.5 | ... | ... | 99'3 | 0'0 | 99'3 | 10580 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 96.5 | ... | ... | 97'3 | 0'0 | 97'3 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 94.5 | ... | ... | 95'3 | 0'0 | 95'3 | 10620 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 92.5 | ... | ... | 93'3 | 0'0 | 93'3 | 10640 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 90.5 | ... | ... | 91'3 | 0'0 | 91'3 | 10660 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 88.5 | ... | ... | 89'3 | 0'0 | 89'3 | 10680 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 86.5 | ... | ... | 87'3 | 0'0 | 87'3 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 84.5 | ... | ... | 85'3 | 0'0 | 85'3 | 10720 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 82.5 | ... | ... | 83'3 | 0'0 | 83'3 | 10740 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.25 |
| 80.5 | ... | ... | 81'4 | 0'0 | 81'4 | 10760 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.25 |
| 78.5 | ... | ... | 79'4 | 0'0 | 79'4 | 10780 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 76.5 | ... | ... | 77'4 | 0'0 | 77'4 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 74.5 | ... | ... | 75'4 | 0'0 | 75'4 | 10820 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 72.625 | ... | ... | 73'4 | 0'0 | 73'4 | 10840 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 70.625 | ... | ... | 71'4 | 0'0 | 71'4 | 10860 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 68.625 | ... | ... | 69'4 | 0'0 | 69'4 | 10880 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 66.625 | ... | ... | 67'5 | 0'0 | 67'5 | 10900 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.375 |
| 64.625 | ... | ... | 65'5 | 0'0 | 65'5 | 10920 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 62.75 | ... | ... | 63'5 | 0'0 | 63'5 | 10940 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
| 60.75 | ... | ... | 61'6 | 0'0 | 61'6 | 10960 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.5 |
| 58.75 | ... | ... | 59'6 | 0'0 | 59'6 | 10980 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
| 56.875 | ... | ... | 57'6 | 0'0 | 57'6 | 11000 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.625 |
| 54.875 | ... | ... | 55'7 | 0'0 | 55'7 | 11020 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 52.875 | ... | ... | 53'7 | 0'0 | 53'7 | 11040 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
| 51 | ... | ... | 52'0 | 0'0 | 52'0 | 11060 | 0'6 | 0'0 | 0'6 | ... | ... | 0.875 |
| 49.125 | ... | ... | 50'1 | 0'0 | 50'1 | 11080 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 0.875 |
| 47.125 | ... | ... | 48'1 | 0'0 | 48'1 | 11100 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | 1 |
| 45.25 | ... | ... | 46'2 | 0'0 | 46'2 | 11120 | 1'1 | 0'1 | 1'0 | 1'1 | 1'1 | 1.125 |
| 43.375 | ... | ... | 44'3 | 0'0 | 44'3 | 11140 | 1'1 | 0'0 | 1'1 | ... | ... | 1.25 |
| 41.5 | ... | ... | 42'4 | 0'0 | 42'4 | 11160 | 1'2 | 0'0 | 1'2 | ... | ... | 1.375 |
| 39.75 | ... | ... | 40'6 | 0'0 | 40'6 | 11180 | 1'4 | 0'0 | 1'4 | ... | ... | 1.5 |
| 37.875 | ... | ... | 38'7 | 0'0 | 38'7 | 11200 | 2'0 | 0'3 | 1'5 | 2'2 | 1'5 | 1.75 |
| 36.125 | ... | ... | 37'1 | 0'0 | 37'1 | 11220 | 1'7 | 0'0 | 1'7 | ... | ... | 2 |
| 34.375 | ... | ... | 35'3 | 0'0 | 35'3 | 11240 | 2'1 | 0'0 | 2'1 | ... | ... | 2.25 |
| 32.625 | ... | ... | 33'5 | 0'0 | 33'5 | 11260 | 2'1 | -0'2 | 2'3 | 2'1 | 2'1 | 2.5 |
| 30.875 | ... | ... | 31'7 | 0'0 | 31'7 | 11280 | 2'6 | 0'0 | 2'6 | ... | ... | 2.75 |
| 29.25 | 27'1 | 27'1 | 30'2 | -3'1 | 27'1 | 11300 | 4'0 | 1'0 | 3'0 | 4'0 | 4'0 | 3.125 |
| 27.625 | ... | ... | 28'5 | 0'0 | 28'5 | 11320 | 3'3 | 0'0 | 3'3 | 3'3 | 3'3 | 3.5 |
| 26 | ... | ... | 27'0 | 0'0 | 27'0 | 11340 | 3'6 | 0'0 | 3'6 | ... | ... | 3.875 |
| 24.375 | ... | ... | 25'4 | 0'0 | 25'4 | 11360 | 4'2 | 0'0 | 4'2 | ... | ... | 4.375 |
| 22.875 | 20'4 | 20'4 | 24'0 | -3'4 | 20'4 | 11380 | 4'6 | 0'0 | 4'6 | ... | ... | 4.875 |
| 21.5 | ... | ... | 22'4 | 0'0 | 22'4 | 11400 | 6'6 | 1'4 | 5'2 | 6'6 | 4'5 | 5.375 |
| 20 | ... | ... | 21'0 | 0'0 | 21'0 | 11420 | 5'6 | 0'0 | 5'6 | ... | ... | 5.875 |
| 18.625 | ... | ... | 19'5 | 0'0 | 19'5 | 11440 | 6'3 | 0'0 | 6'3 | ... | ... | 6.5 |
| 17.5 | ... | ... | 18'2 | 0'0 | 18'2 | 11460 | 7'1 | 0'0 | 7'1 | ... | ... | 7.25 |
| 16 | ... | ... | 17'0 | 0'0 | 17'0 | 11480 | 7'6 | 0'0 | 7'6 | ... | ... | 8 |
| 14.625 | 16'5 | 14'6 | 15'6 | 0'2 | 16'0 | 11500 | 7'7 | -0'5 | 8'4 | 7'7 | 7'4 | 8.875 |
| 13.375 | ... | ... | 14'5 | 0'0 | 14'5 | 11520 | 9'3 | 0'0 | 9'3 | ... | ... | 9.625 |
| 12.375 | ... | ... | 13'4 | 0'0 | 13'4 | 11540 | 12'2 | 2'0 | 10'2 | 12'2 | 11'6 | 10.625 |
| 11.375 | 10'0 | 10'0 | 12'3 | -2'3 | 10'0 | 11560 | 11'1 | 0'0 | 11'1 | ... | ... | 11.625 |
| 10.375 | ... | ... | 11'3 | 0'0 | 11'3 | 11580 | 12'1 | 0'0 | 12'1 | ... | ... | 12.625 |
| 9.5 | 10'6 | 8'0 | 10'3 | 0'3 | 10'6 | 11600 | 12'2 | -0'7 | 13'1 | 15'6 | 12'2 | 13.875 |
| 8.75 | ... | ... | 9'4 | 0'0 | 9'4 | 11620 | 14'2 | 0'0 | 14'2 | ... | ... | 15 |
| 7.875 | ... | ... | 8'5 | 0'0 | 8'5 | 11640 | 15'3 | 0'0 | 15'3 | ... | ... | 16.375 |
| 7.25 | ... | ... | 7'7 | 0'0 | 7'7 | 11660 | 16'5 | 0'0 | 16'5 | ... | ... | 17.625 |
| 6.5 | 6'0 | 6'0 | 7'1 | -1'1 | 6'0 | 11680 | 17'7 | 0'0 | 17'7 | ... | ... | 19 |
| 6 | 7'0 | 5'0 | 6'4 | 0'1 | 6'5 | 11700 | 19'2 | 0'0 | 19'2 | ... | ... | 20.25 |
| 5.5 | 5'0 | 5'0 | 5'7 | -0'7 | 5'0 | 11720 | 20'5 | 0'0 | 20'5 | ... | ... | 21.875 |
| 5 | ... | ... | 5'2 | 0'0 | 5'2 | 11740 | 22'0 | 0'0 | 22'0 | ... | ... | 23.375 |
| 4.5 | ... | ... | 4'6 | 0'0 | 4'6 | 11760 | 23'4 | 0'0 | 23'4 | ... | ... | 24.75 |
| 4 | ... | ... | 4'3 | 0'0 | 4'3 | 11780 | 25'1 | 0'0 | 25'1 | ... | ... | 26.625 |
| 3.625 | ... | ... | 4'0 | 0'0 | 4'0 | 11800 | 26'6 | 0'0 | 26'6 | ... | ... | 28.25 |
| 3.25 | ... | ... | 3'5 | 0'0 | 3'5 | 11820 | 28'3 | 0'0 | 28'3 | ... | ... | 29.875 |
| 3 | ... | ... | 3'2 | 0'0 | 3'2 | 11840 | 30'0 | 0'0 | 30'0 | ... | ... | 31.625 |
| 2.625 | ... | ... | 3'0 | 0'0 | 3'0 | 11860 | 31'5 | 0'0 | 31'5 | ... | ... | 33.375 |
| 2.375 | 2'1 | 2'1 | 2'5 | -0'4 | 2'1 | 11880 | 33'3 | 0'0 | 33'3 | ... | ... | 35 |
| 2.125 | 2'5 | 2'5 | 2'3 | 0'2 | 2'5 | 11900 | 35'1 | 0'0 | 35'1 | ... | ... | 36.875 |
| 2 | ... | ... | 2'1 | 0'0 | 2'1 | 11920 | 36'7 | 0'0 | 36'7 | ... | ... | 38.625 |
| 1.75 | ... | ... | 2'0 | 0'0 | 2'0 | 11940 | 38'6 | 0'0 | 38'6 | ... | ... | 40.375 |
| 1.625 | ... | ... | 1'6 | 0'0 | 1'6 | 11960 | 40'4 | 0'0 | 40'4 | ... | ... | 42 |
| 1.375 | ... | ... | 1'5 | 0'0 | 1'5 | 11980 | 42'3 | 0'0 | 42'3 | ... | ... | 44.125 |
| 1.375 | ... | ... | 1'4 | 0'0 | 1'4 | 12000 | 44'2 | 0'0 | 44'2 | ... | ... | 46 |
| 1.25 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 12020 | 46'0 | 0'0 | 46'0 | ... | ... | 47.875 |
| 1.25 | ... | ... | ... | ... | ... | 12040 | ... | ... | ... | ... | ... | 59.75 |
| 1.125 | ... | ... | ... | ... | ... | 12060 | ... | ... | ... | ... | ... | 61.75 |
| 1 | ... | ... | ... | ... | ... | 12080 | ... | ... | ... | ... | ... | 63.625 |
| 0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 12100 | 53'5 | 0'0 | 53'5 | ... | ... | 55.5 |
| 0.875 | ... | ... | ... | ... | ... | 12120 | ... | ... | ... | ... | ... | 67.75 |
| 0.75 | ... | ... | ... | ... | ... | 12140 | ... | ... | ... | ... | ... | 69.75 |
| 0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 12200 | 63'2 | 0'0 | 63'2 | ... | ... | 65.25 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 73'1 | 0'0 | 73'1 | ... | ... | 75.125 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 83'0 | 0'0 | 83'0 | ... | ... | 85 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 12500 | 93'0 | 0'0 | 93'0 | ... | ... | 95 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 102'7 | 0'0 | 102'7 | ... | ... | 105 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 112'7 | 0'0 | 112'7 | ... | ... | 114.875 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 122'7 | 0'0 | 122'7 | ... | ... | 124.875 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 132'7 | 0'0 | 132'7 | ... | ... | 134.875 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 142'7 | 0'0 | 142'7 | ... | ... | 144.875 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 152'7 | 0'0 | 152'7 | ... | ... | 155.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 162'7 | 0'0 | 162'7 | ... | ... | 165.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 172'7 | 0'0 | 172'7 | ... | ... | 175.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 182'7 | 0'0 | 182'7 | ... | ... | 185.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 192'7 | 0'0 | 192'7 | ... | ... | 195.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 202'7 | 0'0 | 202'7 | ... | ... | 205.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 212'7 | 0'0 | 212'7 | ... | ... | 215.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 222'7 | 0'0 | 222'7 | ... | ... | 225.375 |
| 0.125 | ... | ... | ... | ... | ... | 13900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 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.