Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 545'0 | 0'0 | 545'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 525'0 | 0'0 | 525'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 505'0 | 0'0 | 505'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 485'0 | 0'0 | 485'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 465'0 | 0'0 | 465'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 445'0 | 0'0 | 445'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 425'0 | 0'0 | 425'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 405'0 | 0'0 | 405'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 385'0 | 0'0 | 385'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 365'0 | 0'0 | 365'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
344.25 | ... | ... | 345'0 | 0'0 | 345'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
324.25 | ... | ... | 325'0 | 0'0 | 325'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
304.25 | ... | ... | 305'0 | 0'0 | 305'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
294.25 | ... | ... | 295'0 | 0'0 | 295'0 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
284.25 | ... | ... | 285'0 | 0'0 | 285'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
274.25 | ... | ... | 275'0 | 0'0 | 275'0 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
264.25 | ... | ... | 265'0 | 0'0 | 265'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
254.25 | ... | ... | 255'0 | 0'0 | 255'0 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
244.25 | ... | ... | 245'0 | 0'0 | 245'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
234.25 | ... | ... | 235'0 | 0'0 | 235'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
224.25 | ... | ... | 225'0 | 0'0 | 225'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
214.25 | ... | ... | 215'0 | 0'0 | 215'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
204.25 | ... | ... | 205'0 | 0'0 | 205'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
194.25 | ... | ... | 195'0 | 0'0 | 195'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
184.25 | ... | ... | 185'0 | 0'0 | 185'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
174.25 | ... | ... | 175'0 | 0'0 | 175'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
164.25 | ... | ... | 165'0 | 0'0 | 165'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
154.25 | ... | ... | 155'0 | 0'0 | 155'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
144.25 | ... | ... | 145'0 | 0'0 | 145'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
134.25 | ... | ... | 135'0 | 0'0 | 135'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
124.25 | ... | ... | 125'0 | 0'0 | 125'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
114.375 | ... | ... | 115'0 | 0'0 | 115'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
104.375 | ... | ... | 105'1 | 0'0 | 105'1 | 9400 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 0.25 |
94.375 | ... | ... | 95'1 | 0'0 | 95'1 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
84.5 | ... | ... | 85'1 | 0'0 | 85'1 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
74.5 | ... | ... | 75'2 | 0'0 | 75'2 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
64.75 | ... | ... | 65'3 | 0'0 | 65'3 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
60.75 | ... | ... | 61'4 | 0'0 | 61'4 | 9840 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
58.875 | ... | ... | 59'4 | 0'0 | 59'4 | 9860 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
56.875 | ... | ... | 57'5 | 0'0 | 57'5 | 9880 | 0'5 | 0'0 | 0'5 | ... | ... | 0.875 |
55 | ... | ... | 55'5 | 0'0 | 55'5 | 9900 | 0'6 | 0'0 | 0'6 | ... | ... | 0.875 |
53 | ... | ... | 53'6 | 0'0 | 53'6 | 9920 | 0'6 | 0'0 | 0'6 | ... | ... | 1 |
51.125 | ... | ... | 51'7 | 0'0 | 51'7 | 9940 | 0'7 | 0'0 | 0'7 | ... | ... | 1.125 |
49.25 | ... | ... | 49'7 | 0'0 | 49'7 | 9960 | 1'0 | 0'0 | 1'0 | ... | ... | 1.25 |
47.375 | ... | ... | 48'0 | 0'0 | 48'0 | 9980 | 1'1 | 0'0 | 1'1 | ... | ... | 1.375 |
45.5 | ... | ... | 46'1 | 0'0 | 46'1 | 10000 | 1'2 | 0'0 | 1'2 | ... | ... | 1.5 |
43.625 | ... | ... | 44'2 | 0'0 | 44'2 | 10020 | 1'3 | 0'0 | 1'3 | ... | ... | 1.625 |
41.75 | ... | ... | 42'4 | 0'0 | 42'4 | 10040 | 1'4 | 0'0 | 1'4 | ... | ... | 1.75 |
40 | ... | ... | 40'5 | 0'0 | 40'5 | 10060 | 1'6 | 0'0 | 1'6 | ... | ... | 1.875 |
38.125 | ... | ... | 38'7 | 0'0 | 38'7 | 10080 | 1'7 | 0'0 | 1'7 | ... | ... | 2.125 |
36.375 | ... | ... | 37'0 | 0'0 | 37'0 | 10100 | 2'1 | 0'0 | 2'1 | ... | ... | 2.375 |
34.625 | ... | ... | 35'2 | 0'0 | 35'2 | 10120 | 2'3 | 0'0 | 2'3 | ... | ... | 2.625 |
32.875 | ... | ... | 33'5 | 0'0 | 33'5 | 10140 | 2'5 | 0'0 | 2'5 | ... | ... | 2.875 |
31.125 | ... | ... | 31'7 | 0'0 | 31'7 | 10160 | 2'7 | 0'0 | 2'7 | ... | ... | 3.25 |
29.5 | ... | ... | 30'1 | 0'0 | 30'1 | 10180 | 3'2 | 0'0 | 3'2 | ... | ... | 3.5 |
27.875 | 28'0 | 28'0 | 28'4 | -0'4 | 28'0 | 10200 | 3'5 | 0'0 | 3'5 | ... | ... | 4 |
26.25 | ... | ... | 27'0 | 0'0 | 27'0 | 10220 | 4'0 | 0'0 | 4'0 | ... | ... | 4.375 |
24.75 | ... | ... | 25'3 | 0'0 | 25'3 | 10240 | 4'3 | 0'0 | 4'3 | ... | ... | 4.875 |
23.25 | ... | ... | 23'7 | 0'0 | 23'7 | 10260 | 4'7 | 0'0 | 4'7 | ... | ... | 5.375 |
21.875 | ... | ... | 22'3 | 0'0 | 22'3 | 10280 | 5'3 | 0'0 | 5'3 | ... | ... | 5.875 |
20.5 | ... | ... | 21'0 | 0'0 | 21'0 | 10300 | 6'0 | 0'0 | 6'0 | 6'0 | 6'0 | 6.5 |
19.125 | ... | ... | 19'5 | 0'0 | 19'5 | 10320 | 6'5 | 0'0 | 6'5 | ... | ... | 7.125 |
17.875 | ... | ... | 18'3 | 0'0 | 18'3 | 10340 | 7'3 | 0'0 | 7'3 | ... | ... | 7.875 |
16.625 | ... | ... | 17'1 | 0'0 | 17'1 | 10360 | 8'1 | 0'0 | 8'1 | ... | ... | 8.75 |
15.375 | ... | ... | 15'7 | 0'0 | 15'7 | 10380 | 8'7 | 0'0 | 8'7 | ... | ... | 9.5 |
14.25 | ... | ... | 14'6 | 0'0 | 14'6 | 10400 | 9'6 | 0'0 | 9'6 | ... | ... | 10.375 |
13 | ... | ... | 13'5 | 0'0 | 13'5 | 10420 | 10'5 | 0'0 | 10'5 | ... | ... | 11.375 |
12 | ... | ... | 12'5 | 0'0 | 12'5 | 10440 | 11'5 | 0'0 | 11'5 | ... | ... | 12.375 |
11.125 | ... | ... | 11'5 | 0'0 | 11'5 | 10460 | 12'5 | 0'0 | 12'5 | ... | ... | 13.5 |
10.25 | ... | ... | 10'6 | 0'0 | 10'6 | 10480 | 13'6 | 0'0 | 13'6 | ... | ... | 14.625 |
9.5 | ... | ... | 9'7 | 0'0 | 9'7 | 10500 | 14'7 | 0'0 | 14'7 | ... | ... | 15.875 |
8.625 | ... | ... | 9'0 | 0'0 | 9'0 | 10520 | 16'0 | 0'0 | 16'0 | ... | ... | 17.25 |
8 | ... | ... | 8'2 | 0'0 | 8'2 | 10540 | 17'2 | 0'0 | 17'2 | ... | ... | 18.5 |
7.25 | ... | ... | 7'5 | 0'0 | 7'5 | 10560 | 18'5 | 0'0 | 18'5 | ... | ... | 19.875 |
6.75 | ... | ... | 7'0 | 0'0 | 7'0 | 10580 | 19'7 | 0'0 | 19'7 | ... | ... | 21.25 |
6.125 | 6'0 | 6'0 | 6'3 | -0'3 | 6'0 | 10600 | 21'2 | -0'1 | 21'3 | 21'5 | 21'2 | 22.75 |
5.625 | ... | ... | 5'6 | 0'0 | 5'6 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | 24.25 |
5.125 | ... | ... | 5'3 | 0'0 | 5'3 | 10640 | 24'2 | 0'0 | 24'2 | ... | ... | 25.75 |
4.75 | ... | ... | 4'7 | 0'0 | 4'7 | 10660 | 25'7 | 0'0 | 25'7 | ... | ... | 27.25 |
4.375 | ... | ... | 4'3 | 0'0 | 4'3 | 10680 | 27'3 | 0'0 | 27'3 | ... | ... | 28.875 |
4 | ... | ... | 4'0 | 0'0 | 4'0 | 10700 | 29'0 | 0'0 | 29'0 | ... | ... | 30.5 |
3.625 | ... | ... | 3'6 | 0'0 | 3'6 | 10720 | 30'5 | 0'0 | 30'5 | ... | ... | 32.25 |
3.375 | ... | ... | 3'3 | 0'0 | 3'3 | 10740 | 32'3 | 0'0 | 32'3 | ... | ... | 33.875 |
3.125 | ... | ... | 3'1 | 0'0 | 3'1 | 10760 | 34'0 | 0'0 | 34'0 | ... | ... | 35.625 |
2.875 | ... | ... | 2'7 | 0'0 | 2'7 | 10780 | 35'6 | 0'0 | 35'6 | ... | ... | 37.375 |
2.625 | 2'4 | 2'4 | 2'5 | -0'1 | 2'4 | 10800 | 37'4 | 0'0 | 37'4 | ... | ... | 39.125 |
2.375 | ... | ... | 2'3 | 0'0 | 2'3 | 10820 | 39'3 | 0'0 | 39'3 | ... | ... | 41 |
2.25 | ... | ... | 2'2 | 0'0 | 2'2 | 10840 | 41'1 | 0'0 | 41'1 | ... | ... | 42.875 |
2 | ... | ... | 2'0 | 0'0 | 2'0 | 10860 | 43'0 | 0'0 | 43'0 | ... | ... | 44.75 |
2 | ... | ... | 1'7 | 0'0 | 1'7 | 10880 | 44'7 | 0'0 | 44'7 | ... | ... | 46.625 |
1.875 | ... | ... | 1'6 | 0'0 | 1'6 | 10900 | 46'5 | 0'0 | 46'5 | ... | ... | 48.5 |
1.625 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 10920 | 48'4 | 0'0 | 48'4 | ... | ... | 50.375 |
1.625 | ... | ... | 1'4 | 0'0 | 1'4 | 10940 | 50'4 | 0'0 | 50'4 | ... | ... | 52.25 |
1.5 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 54.125 |
1.375 | 1'3 | 1'2 | 1'2 | 0'0 | 1'2 | 11000 | 56'2 | 0'0 | 56'2 | ... | ... | 58 |
1 | ... | ... | 1'0 | 0'0 | 1'0 | 11100 | 65'7 | 0'0 | 65'7 | ... | ... | 67.75 |
0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 11200 | 75'6 | 0'0 | 75'6 | ... | ... | 77.5 |
0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 85'5 | 0'0 | 85'5 | ... | ... | 87.375 |
0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 95'4 | 0'0 | 95'4 | ... | ... | 97.25 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 105'3 | 0'0 | 105'3 | ... | ... | 107.25 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 115'2 | 0'0 | 115'2 | ... | ... | 117.125 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 125'1 | 0'0 | 125'1 | ... | ... | 127 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 135'1 | 0'0 | 135'1 | ... | ... | 137 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 145'1 | 0'0 | 145'1 | ... | ... | 147 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 155'1 | 0'0 | 155'1 | ... | ... | 157 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 165'0 | 0'0 | 165'0 | ... | ... | 166.875 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 175'0 | 0'0 | 175'0 | ... | ... | 176.875 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 185'0 | 0'0 | 185'0 | ... | ... | 186.875 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 195'0 | 0'0 | 195'0 | ... | ... | 196.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 205'0 | 0'0 | 205'0 | ... | ... | 206.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 215'0 | 0'0 | 215'0 | ... | ... | 216.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 225'0 | 0'0 | 225'0 | ... | ... | 226.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 235'0 | 0'0 | 235'0 | ... | ... | 236.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 245'0 | 0'0 | 245'0 | ... | ... | 246.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 255'0 | 0'0 | 255'0 | ... | ... | 256.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 265'0 | 0'0 | 265'0 | ... | ... | 266.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 275'0 | 0'0 | 275'0 | ... | ... | 276.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 285'0 | 0'0 | 285'0 | ... | ... | 286.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 295'0 | 0'0 | 295'0 | ... | ... | 296.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 305'0 | 0'0 | 305'0 | ... | ... | 306.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 315'0 | 0'0 | 315'0 | ... | ... | 316.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 335'0 | 0'0 | 335'0 | ... | ... | 336.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 355'0 | 0'0 | 355'0 | ... | ... | 356.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 375'0 | 0'0 | 375'0 | ... | ... | 376.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 395'0 | 0'0 | 395'0 | ... | ... | 396.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 415'0 | 0'0 | 415'0 | ... | ... | 416.875 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 435'0 | 0'0 | 435'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 455'0 | 0'0 | 455'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 475'0 | 0'0 | 475'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 495'0 | 0'0 | 495'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 515'0 | 0'0 | 515'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 535'0 | 0'0 | 535'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 555'0 | 0'0 | 555'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 575'0 | 0'0 | 575'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 595'0 | 0'0 | 595'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 615'0 | 0'0 | 615'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 635'0 | 0'0 | 635'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 655'0 | 0'0 | 655'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 675'0 | 0'0 | 675'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 695'0 | 0'0 | 695'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 715'0 | 0'0 | 715'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 735'0 | 0'0 | 735'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 755'0 | 0'0 | 755'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 775'0 | 0'0 | 775'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 795'0 | 0'0 | 795'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 815'0 | 0'0 | 815'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 855'0 | 0'0 | 855'0 | ... | ... | 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.