Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 451'3 | 21'2 | 472'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 441'3 | 21'2 | 462'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 431'3 | 21'2 | 452'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 421'3 | 21'2 | 442'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 411'3 | 21'2 | 432'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 401'3 | 21'2 | 422'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 391'3 | 21'2 | 412'5 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 381'3 | 21'2 | 402'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 371'3 | 21'2 | 392'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 361'3 | 21'2 | 382'5 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 351'3 | 21'2 | 372'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 341'3 | 21'2 | 362'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 331'3 | 21'2 | 352'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 321'3 | 21'2 | 342'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 311'3 | 21'2 | 332'5 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 301'3 | 21'2 | 322'5 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
75 | ... | ... | 291'3 | 21'2 | 312'5 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 281'3 | 21'2 | 302'5 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 271'3 | 21'2 | 292'5 | 11200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | ... | ... | 261'3 | 21'2 | 282'5 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
259 | ... | ... | 251'3 | 21'2 | 272'5 | 11400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
249 | 240'4 | 240'4 | 241'3 | 21'2 | 262'5 | 11500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
239 | 238'0 | 238'0 | 231'3 | 21'2 | 252'5 | 11600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
229.25 | 233'6 | 233'6 | 221'4 | 21'1 | 242'5 | 11700 | 0'1 | -0'1 | 0'2 | ... | ... | 0.125 |
219.375 | ... | ... | 211'5 | 21'1 | 232'6 | 11800 | 0'2 | -0'1 | 0'3 | ... | ... | 0.125 |
209.5 | 208'7 | 208'7 | 201'6 | 21'1 | 222'7 | 11900 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.125 |
199.5 | ... | ... | 191'6 | 21'1 | 212'7 | 12000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.125 |
189.875 | ... | ... | 181'6 | 21'2 | 203'0 | 12100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.25 |
179.875 | 179'1 | 179'1 | 171'7 | 21'1 | 193'0 | 12200 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.25 |
182.5 | ... | ... | 162'1 | 21'0 | 183'1 | 12300 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | 0.5 |
172.5 | ... | ... | 152'2 | 21'0 | 173'2 | 12400 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | 0.5 |
162.625 | 152'2 | 152'2 | 142'4 | 20'7 | 163'3 | 12500 | 0'7 | -0'3 | 1'2 | 1'2 | 0'7 | 0.625 |
152.75 | ... | ... | 132'6 | 20'6 | 153'4 | 12600 | 1'0 | -0'4 | 1'4 | 1'6 | 1'6 | 0.75 |
143.125 | ... | ... | 123'1 | 20'5 | 143'6 | 12700 | 1'2 | -0'5 | 1'7 | ... | ... | 1 |
133.25 | ... | ... | 113'4 | 20'4 | 134'0 | 12800 | 1'4 | -0'6 | 2'2 | 1'4 | 1'4 | 1.25 |
124.75 | 109'0 | 109'0 | 104'0 | 20'3 | 124'3 | 12900 | 1'7 | -0'7 | 2'6 | 2'1 | 2'0 | 1.5 |
113.375 | 103'7 | 102'1 | 94'5 | 20'1 | 114'6 | 13000 | 2'2 | -1'1 | 3'3 | 3'6 | 2'1 | 1.875 |
104.375 | ... | ... | 85'4 | 19'6 | 105'2 | 13100 | 2'6 | -1'4 | 4'2 | 5'0 | 3'2 | 2.25 |
95 | ... | ... | 76'6 | 19'0 | 95'6 | 13200 | 3'2 | -2'2 | 5'4 | 6'0 | 3'1 | 2.875 |
85.375 | 76'1 | 76'1 | 68'2 | 18'4 | 86'6 | 13300 | 4'4 | 0'2 | 4'2 | 4'4 | 4'4 | 3.625 |
77.375 | ... | ... | 60'3 | 17'4 | 77'7 | 13400 | 5'6 | 0'3 | 5'3 | 5'6 | 5'6 | 4.625 |
68.125 | 63'5 | 55'0 | 52'7 | 16'4 | 69'3 | 13500 | 6'7 | -4'6 | 11'5 | 12'0 | 6'4 | 6.125 |
60.875 | 55'3 | 51'7 | 46'1 | 15'2 | 61'3 | 13600 | 9'2 | 0'3 | 8'7 | 9'2 | 9'2 | 7.875 |
52.875 | 54'4 | 45'0 | 39'7 | 13'7 | 53'6 | 13700 | 11'5 | 0'3 | 11'2 | 11'5 | 11'5 | 10.25 |
45.125 | 49'2 | 28'3 | 34'2 | 12'5 | 46'7 | 13800 | 14'3 | -8'5 | 23'0 | 26'2 | 14'4 | 13.125 |
38.75 | 29'2 | 24'0 | 29'3 | 11'3 | 40'6 | 13900 | 18'2 | -9'7 | 28'1 | 28'6 | 17'3 | 16.625 |
33 | 36'4 | 21'1 | 24'7 | 10'0 | 34'7 | 14000 | 23'4 | 1'1 | 22'3 | 23'4 | 23'1 | 20.75 |
30.375 | 31'2 | 18'0 | 20'7 | 9'0 | 29'7 | 14100 | 27'5 | 0'2 | 27'3 | 27'5 | 27'5 | 25.5 |
25.875 | 25'7 | 23'2 | 25'3 | 0'4 | 25'7 | 14200 | 32'7 | -13'4 | 46'3 | 52'4 | 32'0 | 29.375 |
22.125 | 20'0 | 20'0 | 21'2 | -1'2 | 20'0 | 14300 | 38'6 | -14'6 | 53'4 | 41'7 | 38'2 | 33.25 |
18.5 | 18'7 | 9'6 | 12'3 | 5'5 | 18'0 | 14400 | 45'4 | -15'5 | 61'1 | 53'4 | 50'1 | 39.625 |
15.375 | 16'3 | 15'0 | 15'0 | 1'3 | 16'3 | 14500 | 52'4 | -16'5 | 69'1 | 59'4 | 59'0 | 46.5 |
12.875 | 12'1 | 11'4 | 12'4 | -0'3 | 12'1 | 14600 | 60'0 | -17'3 | 77'3 | 62'2 | 61'7 | 54.125 |
10.625 | 10'0 | 9'4 | 10'3 | -0'3 | 10'0 | 14700 | 67'7 | -18'1 | 86'0 | 70'4 | 65'3 | 62 |
8.875 | 9'1 | 5'0 | 6'1 | 2'3 | 8'4 | 14800 | 76'0 | -18'7 | 94'7 | 84'7 | 84'7 | 70 |
7.125 | 6'2 | 5'1 | 5'0 | 2'0 | 7'0 | 14900 | 84'4 | -19'2 | 103'6 | 87'5 | 87'5 | 79.625 |
5.875 | 6'5 | 6'5 | 5'7 | 0'6 | 6'5 | 15000 | 93'3 | -19'5 | 113'0 | 100'4 | 90'0 | 88.875 |
4.875 | 3'7 | 3'3 | 3'5 | 1'3 | 5'0 | 15100 | 102'4 | -19'7 | 122'3 | ... | ... | 96.25 |
4 | 4'4 | 2'5 | 3'0 | 1'1 | 4'1 | 15200 | 111'5 | -20'1 | 131'6 | ... | ... | 105.375 |
3.375 | ... | ... | 2'5 | 0'7 | 3'4 | 15300 | 121'0 | -20'3 | 141'3 | 142'2 | 142'2 | 116.375 |
2.875 | 3'0 | 2'0 | 2'2 | 0'5 | 2'7 | 15400 | 130'3 | -20'5 | 151'0 | ... | ... | 124.5 |
2.5 | 2'0 | 1'7 | 1'7 | 0'5 | 2'4 | 15500 | 140'0 | -20'5 | 160'5 | ... | ... | 133.5 |
2.125 | 1'3 | 1'2 | 1'6 | 0'3 | 2'1 | 15600 | 149'5 | -20'7 | 170'4 | ... | ... | 144.375 |
1.75 | 1'7 | 1'6 | 1'7 | -0'1 | 1'6 | 15700 | 159'3 | -20'7 | 180'2 | ... | ... | 154.5 |
1.5 | ... | ... | 1'3 | 0'2 | 1'5 | 15800 | 169'1 | -21'0 | 190'1 | ... | ... | 164.25 |
1.25 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 15900 | 178'7 | -21'0 | 199'7 | ... | ... | 174 |
1.125 | 1'2 | 0'7 | 1'0 | 0'2 | 1'2 | 16000 | 188'6 | -21'0 | 209'6 | ... | ... | 170 |
1 | 1'0 | 0'7 | 1'1 | -0'1 | 1'0 | 16100 | 198'5 | -21'0 | 219'5 | ... | ... | 179.625 |
0.875 | ... | ... | 0'7 | 0'1 | 1'0 | 16200 | 208'4 | -21'1 | 229'5 | ... | ... | 189.375 |
0.75 | ... | ... | 0'6 | 0'1 | 0'7 | 16300 | 218'3 | -21'1 | 239'4 | ... | ... | 199.125 |
0.625 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 16400 | 228'2 | -21'1 | 249'3 | ... | ... | 208.875 |
0.5 | ... | ... | 0'4 | 0'2 | 0'6 | 16500 | 238'1 | -21'1 | 259'2 | ... | ... | 218.625 |
0.375 | 0'4 | 0'4 | 0'4 | 0'1 | 0'5 | 16600 | 248'1 | -21'1 | 269'2 | ... | ... | 228.25 |
0.375 | ... | ... | 0'4 | 0'1 | 0'5 | 16700 | 258'1 | -21'1 | 279'2 | ... | ... | 238.25 |
0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 16800 | 268'0 | -21'2 | 289'2 | ... | ... | 248 |
0.25 | ... | ... | 0'3 | 0'1 | 0'4 | 16900 | 277'7 | -21'2 | 299'1 | ... | ... | 257.875 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 17000 | 287'7 | -21'2 | 309'1 | ... | ... | 267.625 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 17100 | 297'7 | -21'2 | 319'1 | ... | ... | 277.625 |
0.125 | ... | ... | 0'3 | -0'1 | 0'2 | 17200 | 307'6 | -21'3 | 329'1 | ... | ... | 287.5 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 17300 | 317'6 | -21'2 | 339'0 | ... | ... | 297.5 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 17400 | 327'6 | -21'2 | 349'0 | ... | ... | 307.375 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 17500 | 337'6 | -21'2 | 359'0 | ... | ... | 317.5 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 17600 | 347'6 | -21'2 | 369'0 | ... | ... | 327.5 |
0 | ... | ... | 0'1 | 0'1 | 0'2 | 17700 | 357'6 | -21'1 | 378'7 | ... | ... | 337.375 |
0 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 17800 | 367'6 | -21'1 | 388'7 | ... | ... | 347.25 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.