Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
376.625 | ... | ... | 378'6 | 0'0 | 378'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
366.625 | ... | ... | 368'6 | 0'0 | 368'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
356.625 | ... | ... | 358'6 | 0'0 | 358'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
346.625 | ... | ... | 348'6 | 0'0 | 348'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
336.625 | ... | ... | 338'6 | 0'0 | 338'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
326.625 | ... | ... | 328'6 | 0'0 | 328'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
316.625 | ... | ... | 318'6 | 0'0 | 318'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
306.625 | ... | ... | 308'6 | 0'0 | 308'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
296.625 | ... | ... | 298'6 | 0'0 | 298'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
286.625 | ... | ... | 288'6 | 0'0 | 288'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
276.625 | ... | ... | 278'6 | 0'0 | 278'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
266.5 | ... | ... | 268'6 | 0'0 | 268'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
256.5 | ... | ... | 258'6 | 0'0 | 258'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
246.5 | ... | ... | 248'6 | 0'0 | 248'6 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
236.5 | ... | ... | 238'6 | 0'0 | 238'6 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
226.5 | ... | ... | 228'6 | 0'0 | 228'6 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
216.5 | ... | ... | 218'6 | 0'0 | 218'6 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
206 | ... | ... | 208'6 | 0'0 | 208'6 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
196 | ... | ... | 198'6 | 0'0 | 198'6 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
186 | ... | ... | 188'6 | 0'0 | 188'6 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
176 | ... | ... | 178'7 | 0'0 | 178'7 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
166.125 | ... | ... | 168'7 | 0'0 | 168'7 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
156.125 | ... | ... | 158'7 | 0'0 | 158'7 | 10900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
146.25 | ... | ... | 149'0 | 0'0 | 149'0 | 11000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
136.25 | ... | ... | 139'1 | 0'0 | 139'1 | 11100 | 0'4 | 0'0 | 0'4 | 0'5 | 0'4 | 0.5 |
126.375 | ... | ... | 129'1 | 0'0 | 129'1 | 11200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
116.5 | ... | ... | 119'3 | 0'0 | 119'3 | 11300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.875 |
106.75 | ... | ... | 109'5 | 0'0 | 109'5 | 11400 | 1'0 | 0'0 | 1'0 | ... | ... | 1.125 |
97.125 | ... | ... | 99'7 | 0'0 | 99'7 | 11500 | 1'2 | 0'0 | 1'2 | ... | ... | 1.5 |
87.625 | ... | ... | 90'3 | 0'0 | 90'3 | 11600 | 2'0 | 0'2 | 1'6 | 2'0 | 1'7 | 2 |
78.5 | ... | ... | 81'1 | 0'0 | 81'1 | 11700 | 2'4 | 0'0 | 2'4 | ... | ... | 2.75 |
69.625 | 69'6 | 68'6 | 72'2 | -2'4 | 69'6 | 11800 | 4'0 | 0'3 | 3'5 | 4'0 | 3'7 | 3.875 |
61.125 | 68'7 | 62'5 | 63'6 | 5'1 | 68'7 | 11900 | 5'5 | 0'4 | 5'1 | 5'5 | 5'1 | 5.5 |
53.25 | 53'2 | 52'5 | 55'6 | -2'4 | 53'2 | 12000 | 7'5 | 0'4 | 7'1 | 7'5 | 7'3 | 7.625 |
46.125 | 49'0 | 45'5 | 48'2 | 0'6 | 49'0 | 12100 | 10'4 | 0'7 | 9'5 | 10'4 | 8'2 | 10.375 |
39.25 | 44'4 | 44'4 | 41'4 | 3'0 | 44'4 | 12200 | 11'3 | -1'3 | 12'6 | 11'4 | 11'3 | 13.75 |
33.375 | ... | ... | 35'2 | 0'0 | 35'2 | 12300 | 17'5 | 1'1 | 16'4 | 18'0 | 17'5 | 17.875 |
27.875 | 32'2 | 27'4 | 29'5 | -1'6 | 27'7 | 12400 | 21'0 | 0'1 | 20'7 | 22'7 | 21'0 | 22.5 |
23.125 | 24'5 | 22'5 | 24'5 | -1'1 | 23'4 | 12500 | 28'3 | 2'4 | 25'7 | 28'3 | 27'2 | 27.875 |
19.125 | 19'2 | 18'4 | 20'3 | -1'3 | 19'0 | 12600 | 33'6 | 2'2 | 31'4 | 33'6 | 33'2 | 33.875 |
15.75 | 18'7 | 15'1 | 16'5 | -1'3 | 15'2 | 12700 | 37'7 | 0'0 | 37'7 | ... | ... | 40.75 |
12.75 | 15'7 | 12'2 | 13'5 | -1'1 | 12'4 | 12800 | 44'6 | 0'0 | 44'6 | ... | ... | 47.75 |
10.375 | ... | ... | 11'0 | 0'0 | 11'0 | 12900 | 52'1 | 0'0 | 52'1 | ... | ... | 55.375 |
8.25 | 10'2 | 8'0 | 8'6 | -0'3 | 8'3 | 13000 | 59'7 | 0'0 | 59'7 | ... | ... | 63.25 |
6.625 | 7'2 | 7'0 | 7'0 | 0'0 | 7'0 | 13100 | 68'1 | 0'0 | 68'1 | ... | ... | 71.625 |
5.25 | 6'4 | 6'0 | 5'4 | 0'4 | 6'0 | 13200 | 76'5 | 0'0 | 76'5 | ... | ... | 80.25 |
4.25 | ... | ... | 4'3 | 0'0 | 4'3 | 13300 | 85'4 | 0'0 | 85'4 | ... | ... | 89.25 |
3.375 | ... | ... | 3'4 | 0'0 | 3'4 | 13400 | 94'5 | 0'0 | 94'5 | ... | ... | 98.375 |
2.75 | ... | ... | 2'7 | 0'0 | 2'7 | 13500 | 103'7 | 0'0 | 103'7 | ... | ... | 107.75 |
2.25 | ... | ... | 2'2 | 0'0 | 2'2 | 13600 | 113'3 | 0'0 | 113'3 | ... | ... | 117.25 |
1.875 | ... | ... | 1'7 | 0'0 | 1'7 | 13700 | 122'7 | 0'0 | 122'7 | ... | ... | 126.875 |
1.5 | ... | ... | 1'5 | 0'0 | 1'5 | 13800 | 132'5 | 0'0 | 132'5 | ... | ... | 136.625 |
1.375 | ... | ... | 1'3 | 0'0 | 1'3 | 13900 | 142'3 | 0'0 | 142'3 | ... | ... | 146.375 |
1.125 | ... | ... | 1'1 | 0'0 | 1'1 | 14000 | 152'1 | 0'0 | 152'1 | ... | ... | 156.125 |
1 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 14100 | 162'0 | 0'0 | 162'0 | ... | ... | 166 |
0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 14200 | 171'6 | 0'0 | 171'6 | ... | ... | 175.875 |
0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 14300 | 181'6 | 0'0 | 181'6 | ... | ... | 185.75 |
0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 191'5 | 0'0 | 191'5 | ... | ... | 195.75 |
0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 14500 | 201'4 | 0'0 | 201'4 | ... | ... | 205.625 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 211'4 | 0'0 | 211'4 | ... | ... | 215.625 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 14700 | 221'3 | 0'0 | 221'3 | ... | ... | 225.5 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 231'3 | 0'0 | 231'3 | ... | ... | 235.5 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 241'3 | 0'0 | 241'3 | ... | ... | 245.5 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 251'3 | 0'0 | 251'3 | ... | ... | 255.5 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 15100 | 261'2 | 0'0 | 261'2 | ... | ... | 265.5 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 271'2 | 0'0 | 271'2 | ... | ... | 275.375 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 281'2 | 0'0 | 281'2 | ... | ... | 285.375 |
0.25 | ... | ... | ... | ... | ... | 15400 | ... | ... | ... | ... | ... | 295.375 |
0.25 | ... | ... | ... | ... | ... | 15500 | ... | ... | ... | ... | ... | 305.375 |
0.25 | ... | ... | ... | ... | ... | 15600 | 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.