| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
| 258 | ... | ... | 253'4 | 0'0 | 253'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 218 | ... | ... | 213'4 | 0'0 | 213'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 208 | ... | ... | 203'4 | 0'0 | 203'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 198 | ... | ... | 193'4 | 0'0 | 193'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 188 | ... | ... | 183'4 | 0'0 | 183'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 178 | ... | ... | 173'4 | 0'0 | 173'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 168 | ... | ... | 163'4 | 0'0 | 163'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 158 | ... | ... | 153'4 | 0'0 | 153'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 148 | ... | ... | 143'4 | 0'0 | 143'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 138 | ... | ... | 133'4 | 0'0 | 133'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 127.75 | ... | ... | 123'4 | 0'0 | 123'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 117.75 | ... | ... | 113'4 | 0'0 | 113'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
| 107.75 | ... | ... | 103'5 | 0'0 | 103'5 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
| 97.875 | ... | ... | 93'6 | 0'0 | 93'6 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
| 87.875 | ... | ... | 83'7 | 0'0 | 83'7 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
| 78.125 | ... | ... | 74'0 | 0'0 | 74'0 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 68.375 | ... | ... | 64'3 | 0'0 | 64'3 | 10000 | 1'0 | 0'0 | 1'0 | ... | ... | 0.875 |
| 58.75 | ... | ... | 54'7 | 0'0 | 54'7 | 10100 | 1'4 | 0'0 | 1'4 | ... | ... | 1.25 |
| 57.125 | ... | ... | ... | ... | ... | 10120 | ... | ... | ... | ... | ... | 1.5 |
| 55.25 | ... | ... | ... | ... | ... | 10140 | ... | ... | ... | ... | ... | 1.625 |
| 53.375 | ... | ... | ... | ... | ... | 10160 | ... | ... | ... | ... | ... | 1.75 |
| 51.5 | ... | ... | ... | ... | ... | 10180 | ... | ... | ... | ... | ... | 1.875 |
| 49.5 | ... | ... | 45'6 | 0'0 | 45'6 | 10200 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | 2 |
| 47.625 | ... | ... | 44'0 | 0'0 | 44'0 | 10220 | 2'5 | 0'0 | 2'5 | ... | ... | 2.25 |
| 45.875 | ... | ... | 42'3 | 0'0 | 42'3 | 10240 | 2'7 | 0'0 | 2'7 | ... | ... | 2.5 |
| 44.125 | ... | ... | 40'5 | 0'0 | 40'5 | 10260 | 3'2 | 0'0 | 3'2 | ... | ... | 2.75 |
| 42.375 | ... | ... | 39'0 | 0'0 | 39'0 | 10280 | 3'4 | 0'0 | 3'4 | ... | ... | 3 |
| 40.625 | ... | ... | 37'3 | 0'0 | 37'3 | 10300 | 3'7 | 0'0 | 3'7 | ... | ... | 3.25 |
| 39 | ... | ... | 35'6 | 0'0 | 35'6 | 10320 | 4'2 | 0'0 | 4'2 | ... | ... | 3.625 |
| 37.375 | ... | ... | 34'1 | 0'0 | 34'1 | 10340 | 4'6 | 0'0 | 4'6 | ... | ... | 3.875 |
| 35.75 | ... | ... | 32'5 | 0'0 | 32'5 | 10360 | 5'1 | 0'0 | 5'1 | ... | ... | 4.375 |
| 34.125 | ... | ... | 31'1 | 0'0 | 31'1 | 10380 | 5'5 | 0'0 | 5'5 | ... | ... | 4.75 |
| 32.625 | ... | ... | 29'5 | 0'0 | 29'5 | 10400 | 5'2 | -0'7 | 6'1 | 5'4 | 5'2 | 5.25 |
| 31.125 | ... | ... | 28'2 | 0'0 | 28'2 | 10420 | 6'6 | 0'0 | 6'6 | ... | ... | 5.75 |
| 29.625 | ... | ... | 26'6 | 0'0 | 26'6 | 10440 | 7'3 | 0'0 | 7'3 | ... | ... | 6.25 |
| 28.125 | 27'6 | 27'6 | 25'4 | 2'2 | 27'6 | 10460 | 8'0 | 0'0 | 8'0 | ... | ... | 6.75 |
| 26.75 | ... | ... | 24'1 | 0'0 | 24'1 | 10480 | 8'5 | 0'0 | 8'5 | ... | ... | 7.375 |
| 25.5 | ... | ... | 22'7 | 0'0 | 22'7 | 10500 | 8'4 | -0'7 | 9'3 | 8'4 | 8'4 | 8.125 |
| 24.125 | ... | ... | 21'5 | 0'0 | 21'5 | 10520 | 10'2 | 0'0 | 10'2 | ... | ... | 8.75 |
| 22.875 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 11'0 | 0'0 | 11'0 | ... | ... | 9.5 |
| 21.625 | ... | ... | 19'3 | 0'0 | 19'3 | 10560 | 11'7 | 0'0 | 11'7 | ... | ... | 10.25 |
| 20.5 | ... | ... | 18'2 | 0'0 | 18'2 | 10580 | 12'6 | 0'0 | 12'6 | ... | ... | 11.125 |
| 19.5 | ... | ... | 17'1 | 0'0 | 17'1 | 10600 | 12'0 | -1'6 | 13'6 | 13'0 | 12'0 | 12 |
| 18.25 | ... | ... | 16'1 | 0'0 | 16'1 | 10620 | 14'5 | 0'0 | 14'5 | ... | ... | 12.875 |
| 17.125 | ... | ... | 15'1 | 0'0 | 15'1 | 10640 | 15'5 | 0'0 | 15'5 | ... | ... | 13.875 |
| 16.125 | ... | ... | 14'2 | 0'0 | 14'2 | 10660 | 16'2 | -0'4 | 16'6 | 16'2 | 16'2 | 14.875 |
| 15.25 | ... | ... | 13'3 | 0'0 | 13'3 | 10680 | 17'7 | 0'0 | 17'7 | ... | ... | 15.875 |
| 14.25 | 14'1 | 14'1 | 12'4 | 1'5 | 14'1 | 10700 | 19'0 | 0'0 | 19'0 | ... | ... | 17 |
| 13.375 | ... | ... | 11'6 | 0'0 | 11'6 | 10720 | 20'1 | 0'0 | 20'1 | ... | ... | 18.125 |
| 12.5 | ... | ... | 11'0 | 0'0 | 11'0 | 10740 | 21'3 | 0'0 | 21'3 | ... | ... | 19.25 |
| 11.75 | ... | ... | 10'2 | 0'0 | 10'2 | 10760 | 22'6 | 0'0 | 22'6 | ... | ... | 20.5 |
| 11 | ... | ... | 9'5 | 0'0 | 9'5 | 10780 | 24'0 | 0'0 | 24'0 | ... | ... | 21.75 |
| 10.25 | 9'5 | 9'3 | 9'0 | 0'5 | 9'5 | 10800 | 25'3 | 0'0 | 25'3 | ... | ... | 23 |
| 9.625 | ... | ... | 8'3 | 0'0 | 8'3 | 10820 | 26'7 | 0'0 | 26'7 | ... | ... | 24.375 |
| 9 | ... | ... | 7'7 | 0'0 | 7'7 | 10840 | 28'2 | 0'0 | 28'2 | ... | ... | 25.75 |
| 8.375 | ... | ... | 7'2 | 0'0 | 7'2 | 10860 | 29'6 | 0'0 | 29'6 | ... | ... | 27.125 |
| 7.875 | ... | ... | 6'6 | 0'0 | 6'6 | 10880 | 31'2 | 0'0 | 31'2 | ... | ... | 28.75 |
| 7.25 | ... | ... | 6'3 | 0'0 | 6'3 | 10900 | 32'6 | 0'0 | 32'6 | ... | ... | 30.125 |
| 6.75 | 6'2 | 6'2 | 5'7 | 0'3 | 6'2 | 10920 | 34'2 | 0'0 | 34'2 | ... | ... | 31.625 |
| 6.375 | ... | ... | 5'4 | 0'0 | 5'4 | 10940 | 35'7 | 0'0 | 35'7 | ... | ... | 33.125 |
| 5.875 | ... | ... | 5'1 | 0'0 | 5'1 | 10960 | 37'4 | 0'0 | 37'4 | ... | ... | 34.75 |
| 5.5 | ... | ... | 4'6 | 0'0 | 4'6 | 10980 | 39'1 | 0'0 | 39'1 | ... | ... | 36.375 |
| 5.125 | ... | ... | 4'3 | 0'0 | 4'3 | 11000 | 40'7 | 0'0 | 40'7 | ... | ... | 38 |
| 4.75 | ... | ... | 4'1 | 0'0 | 4'1 | 11020 | 42'4 | 0'0 | 42'4 | ... | ... | 39.625 |
| 4.375 | ... | ... | 3'7 | 0'0 | 3'7 | 11040 | 44'2 | 0'0 | 44'2 | ... | ... | 41.25 |
| 4.125 | ... | ... | 3'5 | 0'0 | 3'5 | 11060 | 46'0 | 0'0 | 46'0 | ... | ... | 43 |
| 3.875 | ... | ... | 3'3 | 0'0 | 3'3 | 11080 | 47'6 | 0'0 | 47'6 | ... | ... | 44.75 |
| 3.625 | ... | ... | 3'1 | 0'0 | 3'1 | 11100 | 49'4 | 0'0 | 49'4 | ... | ... | 46.5 |
| 3.375 | ... | ... | 2'7 | 0'0 | 2'7 | 11120 | 51'2 | 0'0 | 51'2 | ... | ... | 48.25 |
| 3.125 | ... | ... | 2'6 | 0'0 | 2'6 | 11140 | 53'1 | 0'0 | 53'1 | ... | ... | 50 |
| 3 | ... | ... | 2'4 | 0'0 | 2'4 | 11160 | 55'0 | 0'0 | 55'0 | ... | ... | 51.875 |
| 2.75 | ... | ... | 2'3 | 0'0 | 2'3 | 11180 | 56'6 | 0'0 | 56'6 | ... | ... | 53.75 |
| 2.625 | 2'4 | 2'4 | 2'2 | 0'2 | 2'4 | 11200 | 58'5 | 0'0 | 58'5 | ... | ... | 55.5 |
| 2.5 | ... | ... | 2'1 | 0'0 | 2'1 | 11220 | 60'4 | 0'0 | 60'4 | ... | ... | 57.375 |
| 2.375 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 11240 | 62'3 | 0'0 | 62'3 | ... | ... | 59.25 |
| 2 | ... | ... | 1'5 | 0'0 | 1'5 | 11300 | 68'0 | 0'0 | 68'0 | ... | ... | 64.875 |
| 1.5 | ... | ... | 1'2 | 0'0 | 1'2 | 11400 | 77'5 | 0'0 | 77'5 | ... | ... | 74.375 |
| 1.25 | ... | ... | 1'0 | 0'0 | 1'0 | 11500 | 83'7 | -3'4 | 87'3 | 83'7 | 83'7 | 83.875 |
| 1 | ... | ... | 0'6 | 0'0 | 0'6 | 11600 | 97'1 | 0'0 | 97'1 | ... | ... | 93.875 |
| 0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 11700 | 107'0 | 0'0 | 107'0 | ... | ... | 103.625 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 11800 | 116'7 | 0'0 | 116'7 | ... | ... | 113.5 |
| 0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 11900 | 126'6 | 0'0 | 126'6 | ... | ... | 123.5 |
| 0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 12000 | 136'6 | 0'0 | 136'6 | ... | ... | 133.375 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 12100 | 146'5 | 0'0 | 146'5 | ... | ... | 143.375 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 156'5 | 0'0 | 156'5 | ... | ... | 153.25 |
| 0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 166'5 | 0'0 | 166'5 | ... | ... | 163.25 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 176'4 | 0'0 | 176'4 | ... | ... | 173.25 |
| 0.25 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 12500 | 186'4 | 0'0 | 186'4 | ... | ... | 183.25 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 196'4 | 0'0 | 196'4 | ... | ... | 193.25 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 206'4 | 0'0 | 206'4 | ... | ... | 203.25 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 216'4 | 0'0 | 216'4 | ... | ... | 213.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 226'4 | 0'0 | 226'4 | ... | ... | 223.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 236'4 | 0'0 | 236'4 | ... | ... | 233.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 246'4 | 0'0 | 246'4 | ... | ... | 243.375 |
| 0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 256'4 | 0'0 | 256'4 | ... | ... | 253.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 266'4 | 0'0 | 266'4 | ... | ... | 263.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 276'4 | 0'0 | 276'4 | ... | ... | 273.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 286'4 | 0'0 | 286'4 | ... | ... | 283.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 296'4 | 0'0 | 296'4 | ... | ... | 293.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 306'4 | 0'0 | 306'4 | ... | ... | 303.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 316'4 | 0'0 | 316'4 | ... | ... | 313.375 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 326'4 | 0'0 | 326'4 | ... | ... | 323.5 |
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.