Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
367.5 | ... | ... | 376'4 | 0'0 | 376'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
357.5 | ... | ... | 366'4 | 0'0 | 366'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
347.375 | ... | ... | 356'4 | 0'0 | 356'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
337.375 | ... | ... | 346'4 | 0'0 | 346'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
327.375 | ... | ... | 336'4 | 0'0 | 336'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
317.375 | ... | ... | 326'4 | 0'0 | 326'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
307.375 | ... | ... | 316'4 | 0'0 | 316'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
297.375 | ... | ... | 306'4 | 0'0 | 306'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
287.375 | ... | ... | 296'4 | 0'0 | 296'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
277.375 | ... | ... | 286'4 | 0'0 | 286'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
267.375 | ... | ... | 276'4 | 0'0 | 276'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
257.375 | ... | ... | 266'4 | 0'0 | 266'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
247.375 | ... | ... | 256'4 | 0'0 | 256'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
237.375 | ... | ... | 246'4 | 0'0 | 246'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
227.375 | ... | ... | 236'4 | 0'0 | 236'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
217.375 | ... | ... | 226'4 | 0'0 | 226'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
207.375 | ... | ... | 216'4 | 0'0 | 216'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
197.25 | ... | ... | 206'4 | 0'0 | 206'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
187.25 | ... | ... | 196'4 | 0'0 | 196'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
177.375 | ... | ... | 186'4 | 0'0 | 186'4 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
167.375 | ... | ... | 176'5 | 0'0 | 176'5 | 10700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.25 |
157.375 | ... | ... | 166'5 | 0'0 | 166'5 | 10800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 0.375 |
147.375 | ... | ... | 156'5 | 0'0 | 156'5 | 10900 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 0.375 |
137.5 | ... | ... | 146'5 | 0'0 | 146'5 | 11000 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 0.5 |
127.5 | ... | ... | 136'6 | 0'0 | 136'6 | 11100 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 0.5 |
117.625 | ... | ... | 126'7 | 0'0 | 126'7 | 11200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
107.875 | ... | ... | 117'0 | 0'0 | 117'0 | 11300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.875 |
98.125 | ... | ... | 107'2 | 0'0 | 107'2 | 11400 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | 1.125 |
88.5 | ... | ... | 97'5 | 0'0 | 97'5 | 11500 | 1'5 | 0'3 | 1'2 | 1'5 | 1'3 | 1.5 |
79.125 | ... | ... | 88'1 | 0'0 | 88'1 | 11600 | 2'0 | 0'2 | 1'6 | 2'0 | 2'0 | 2.125 |
70 | ... | ... | 78'7 | 0'0 | 78'7 | 11700 | 2'4 | 0'0 | 2'4 | ... | ... | 3 |
61.25 | ... | ... | 70'0 | 0'0 | 70'0 | 11800 | 4'3 | 0'6 | 3'5 | 4'3 | 4'0 | 4.25 |
52.875 | 55'0 | 55'0 | 61'3 | -6'3 | 55'0 | 11900 | 5'0 | 0'0 | 5'0 | ... | ... | 6 |
45.25 | ... | ... | 53'3 | 0'0 | 53'3 | 12000 | 9'0 | 2'0 | 7'0 | 9'0 | 6'7 | 8.375 |
38.125 | ... | ... | 45'7 | 0'0 | 45'7 | 12100 | 11'7 | 2'3 | 9'4 | 12'7 | 11'7 | 11.375 |
31.75 | ... | ... | 39'1 | 0'0 | 39'1 | 12200 | 15'6 | 3'1 | 12'5 | 15'6 | 12'5 | 15 |
26.125 | 27'4 | 27'4 | 33'0 | -5'4 | 27'4 | 12300 | 20'5 | 4'1 | 16'4 | 20'5 | 20'5 | 19.5 |
21.25 | 24'4 | 20'2 | 27'4 | -7'2 | 20'2 | 12400 | 24'0 | 3'0 | 21'0 | 24'0 | 21'1 | 24.75 |
17.125 | 22'1 | 15'7 | 22'6 | -6'7 | 15'7 | 12500 | 29'0 | 2'6 | 26'2 | 29'0 | 29'0 | 30.625 |
13.75 | 18'7 | 12'2 | 18'5 | -5'5 | 13'0 | 12600 | 32'1 | 0'0 | 32'1 | ... | ... | 37.375 |
10.875 | 14'1 | 10'4 | 15'1 | -4'5 | 10'4 | 12700 | 38'5 | 0'0 | 38'5 | ... | ... | 44.5 |
8.5 | 11'2 | 7'4 | 12'1 | -4'5 | 7'4 | 12800 | 45'4 | 0'0 | 45'4 | ... | ... | 52.25 |
6.625 | 6'1 | 5'7 | 9'5 | -3'4 | 6'1 | 12900 | 53'0 | 0'0 | 53'0 | ... | ... | 60.375 |
5.25 | ... | ... | 7'6 | 0'0 | 7'6 | 13000 | 61'1 | 0'0 | 61'1 | ... | ... | 68.875 |
4 | 5'3 | 5'3 | 6'1 | -0'6 | 5'3 | 13100 | 69'4 | 0'0 | 69'4 | ... | ... | 77.75 |
3.125 | 4'1 | 4'1 | 4'6 | -0'5 | 4'1 | 13200 | 78'1 | 0'0 | 78'1 | ... | ... | 86.875 |
2.5 | 3'3 | 3'3 | 3'6 | -0'3 | 3'3 | 13300 | 87'1 | 0'0 | 87'1 | ... | ... | 96.25 |
2 | 2'5 | 2'5 | 3'0 | -0'3 | 2'5 | 13400 | 96'3 | 0'0 | 96'3 | ... | ... | 105.75 |
1.625 | 1'6 | 1'6 | 2'4 | -0'6 | 1'6 | 13500 | 105'6 | 0'0 | 105'6 | ... | ... | 115.375 |
1.375 | 1'4 | 1'4 | 2'0 | -0'4 | 1'4 | 13600 | 115'3 | 0'0 | 115'3 | ... | ... | 125.125 |
1.125 | 1'1 | 1'0 | 1'5 | -0'5 | 1'0 | 13700 | 124'7 | 0'0 | 124'7 | ... | ... | 134.875 |
1 | ... | ... | 1'3 | 0'0 | 1'3 | 13800 | 134'5 | 0'0 | 134'5 | ... | ... | 144.625 |
0.875 | ... | ... | 1'1 | 0'0 | 1'1 | 13900 | 144'3 | 0'0 | 144'3 | ... | ... | 154.5 |
0.75 | ... | ... | 0'7 | 0'0 | 0'7 | 14000 | 154'2 | 0'0 | 154'2 | ... | ... | 164.375 |
0.625 | ... | ... | 0'6 | 0'0 | 0'6 | 14100 | 164'0 | 0'0 | 164'0 | ... | ... | 174.375 |
0.5 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 174'0 | 0'0 | 174'0 | ... | ... | 184.25 |
0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 14300 | 183'7 | 0'0 | 183'7 | ... | ... | 194.25 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 14400 | 193'6 | 0'0 | 193'6 | ... | ... | 204.375 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 14500 | 203'6 | 0'0 | 203'6 | ... | ... | 214.125 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 14600 | 213'5 | 0'0 | 213'5 | ... | ... | 224.125 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 14700 | 223'5 | 0'0 | 223'5 | ... | ... | 234.125 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 14800 | 233'5 | 0'0 | 233'5 | ... | ... | 244.25 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 243'5 | 0'0 | 243'5 | ... | ... | 254.25 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 253'5 | 0'0 | 253'5 | ... | ... | 264.25 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 15100 | 263'5 | 0'0 | 263'5 | ... | ... | 274.25 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 273'4 | 0'0 | 273'4 | ... | ... | 284.25 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 283'4 | 0'0 | 283'4 | ... | ... | 294.25 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 293'4 | 0'0 | 293'4 | ... | ... | 0 |
0.125 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15500 | 303'4 | 0'0 | 303'4 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 313'4 | 0'0 | 313'4 | ... | ... | 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.