Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 259'6 | 0'0 | 259'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 249'6 | 0'0 | 249'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 239'6 | 0'0 | 239'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 229'6 | 0'0 | 229'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 219'6 | 0'0 | 219'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 209'6 | 0'0 | 209'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 199'6 | 0'0 | 199'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 189'6 | 0'0 | 189'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
174.625 | ... | ... | 179'6 | 0'0 | 179'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
164.625 | ... | ... | 169'6 | 0'0 | 169'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
154.625 | ... | ... | 159'6 | 0'0 | 159'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
144.625 | ... | ... | 149'6 | 0'0 | 149'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
134.625 | ... | ... | 139'6 | 0'0 | 139'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
125 | ... | ... | 129'6 | 0'0 | 129'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
115 | ... | ... | 119'6 | 0'0 | 119'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
104.875 | ... | ... | 109'7 | 0'0 | 109'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
94.875 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
84.875 | ... | ... | 89'7 | 0'0 | 89'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
75 | ... | ... | 80'0 | 0'0 | 80'0 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
69.25 | ... | ... | 74'0 | 0'0 | 74'0 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
67.25 | ... | ... | 72'0 | 0'0 | 72'0 | 9780 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
65.25 | ... | ... | 70'0 | 0'0 | 70'0 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.25 |
63 | ... | ... | 68'0 | 0'0 | 68'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
61.25 | ... | ... | 66'1 | 0'0 | 66'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
59.125 | ... | ... | 64'1 | 0'0 | 64'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
57.375 | ... | ... | 62'1 | 0'0 | 62'1 | 9880 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
55.125 | ... | ... | 60'1 | 0'0 | 60'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.25 |
53.375 | ... | ... | 58'1 | 0'0 | 58'1 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
51.375 | ... | ... | 56'2 | 0'0 | 56'2 | 9940 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
49.5 | ... | ... | 54'2 | 0'0 | 54'2 | 9960 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
47.5 | ... | ... | 52'2 | 0'0 | 52'2 | 9980 | 0'5 | 0'0 | 0'5 | ... | ... | 0.375 |
45.5 | ... | ... | 50'3 | 0'0 | 50'3 | 10000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
43.625 | ... | ... | 48'3 | 0'0 | 48'3 | 10020 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
41.625 | ... | ... | 46'3 | 0'0 | 46'3 | 10040 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
39.75 | ... | ... | 44'4 | 0'0 | 44'4 | 10060 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
37.625 | ... | ... | 42'5 | 0'0 | 42'5 | 10080 | 0'7 | 0'0 | 0'7 | ... | ... | 0.75 |
35.75 | ... | ... | 40'5 | 0'0 | 40'5 | 10100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.875 |
33.875 | ... | ... | 38'6 | 0'0 | 38'6 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | 1 |
32.25 | ... | ... | 36'7 | 0'0 | 36'7 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | 1.125 |
30.375 | ... | ... | 35'0 | 0'0 | 35'0 | 10160 | 1'2 | 0'0 | 1'2 | ... | ... | 1.25 |
28.625 | ... | ... | 33'1 | 0'0 | 33'1 | 10180 | 1'4 | 0'0 | 1'4 | ... | ... | 1.5 |
26.875 | ... | ... | 31'3 | 0'0 | 31'3 | 10200 | 1'6 | 0'1 | 1'5 | 1'6 | 1'6 | 1.75 |
25.125 | ... | ... | 29'4 | 0'0 | 29'4 | 10220 | 1'7 | 0'0 | 1'7 | ... | ... | 2 |
23.25 | ... | ... | 27'6 | 0'0 | 27'6 | 10240 | 2'0 | 0'0 | 2'0 | ... | ... | 2.375 |
21.625 | ... | ... | 26'0 | 0'0 | 26'0 | 10260 | 2'3 | 0'0 | 2'3 | ... | ... | 2.625 |
20.25 | ... | ... | 24'3 | 0'0 | 24'3 | 10280 | 2'5 | 0'0 | 2'5 | ... | ... | 3.125 |
18.625 | 24'1 | 24'1 | 22'6 | 1'3 | 24'1 | 10300 | 4'0 | 1'0 | 3'0 | 4'0 | 4'0 | 3.5 |
17.125 | ... | ... | 21'2 | 0'0 | 21'2 | 10320 | 3'4 | 0'0 | 3'4 | ... | ... | 4 |
15.75 | ... | ... | 19'6 | 0'0 | 19'6 | 10340 | 4'0 | 0'0 | 4'0 | ... | ... | 4.625 |
14.5 | ... | ... | 18'2 | 0'0 | 18'2 | 10360 | 4'4 | 0'0 | 4'4 | ... | ... | 5.25 |
13.125 | 13'0 | 13'0 | 16'7 | -3'7 | 13'0 | 10380 | 5'1 | 0'0 | 5'1 | ... | ... | 6 |
12 | ... | ... | 15'4 | 0'0 | 15'4 | 10400 | 7'0 | 1'2 | 5'6 | 7'0 | 5'0 | 6.75 |
10.875 | ... | ... | 14'1 | 0'0 | 14'1 | 10420 | 6'3 | 0'0 | 6'3 | ... | ... | 7.625 |
9.75 | ... | ... | 12'7 | 0'0 | 12'7 | 10440 | 7'1 | 0'0 | 7'1 | ... | ... | 8.5 |
8.875 | 9'0 | 9'0 | 11'6 | -2'6 | 9'0 | 10460 | 8'0 | 0'0 | 8'0 | ... | ... | 9.5 |
8 | ... | ... | 10'5 | 0'0 | 10'5 | 10480 | 8'7 | 0'0 | 8'7 | ... | ... | 10.625 |
7.125 | 10'5 | 6'7 | 9'5 | -2'0 | 7'5 | 10500 | 8'7 | -1'0 | 9'7 | 8'7 | 8'7 | 11.75 |
6.375 | ... | ... | 8'5 | 0'0 | 8'5 | 10520 | 10'7 | 0'0 | 10'7 | ... | ... | 12.875 |
5.625 | ... | ... | 7'6 | 0'0 | 7'6 | 10540 | 12'0 | 0'0 | 12'0 | ... | ... | 14.125 |
5 | ... | ... | 7'0 | 0'0 | 7'0 | 10560 | 13'2 | 0'0 | 13'2 | ... | ... | 15.5 |
4.5 | ... | ... | 6'2 | 0'0 | 6'2 | 10580 | 14'4 | 0'0 | 14'4 | ... | ... | 16.875 |
4 | 6'4 | 5'3 | 5'5 | -0'2 | 5'3 | 10600 | 15'7 | 0'0 | 15'7 | ... | ... | 18.375 |
3.625 | ... | ... | 5'0 | 0'0 | 5'0 | 10620 | 17'2 | 0'0 | 17'2 | ... | ... | 20 |
3.125 | ... | ... | 4'4 | 0'0 | 4'4 | 10640 | 18'6 | 0'0 | 18'6 | ... | ... | 21.625 |
2.875 | ... | ... | 4'1 | 0'0 | 4'1 | 10660 | 20'2 | 0'0 | 20'2 | ... | ... | 23.25 |
2.5 | ... | ... | 3'5 | 0'0 | 3'5 | 10680 | 21'7 | 0'0 | 21'7 | ... | ... | 25 |
2.25 | 3'7 | 2'3 | 3'2 | -0'7 | 2'3 | 10700 | 23'4 | 0'0 | 23'4 | ... | ... | 26.625 |
2 | ... | ... | 2'7 | 0'0 | 2'7 | 10720 | 25'1 | 0'0 | 25'1 | ... | ... | 28.375 |
1.75 | ... | ... | 2'5 | 0'0 | 2'5 | 10740 | 26'7 | 0'0 | 26'7 | ... | ... | 30.125 |
1.625 | ... | ... | 2'3 | 0'0 | 2'3 | 10760 | 28'5 | 0'0 | 28'5 | ... | ... | 32 |
1.5 | ... | ... | 2'1 | 0'0 | 2'1 | 10780 | 30'3 | 0'0 | 30'3 | ... | ... | 33.875 |
1.25 | 1'5 | 1'3 | 1'7 | -0'4 | 1'3 | 10800 | 32'1 | 0'0 | 32'1 | ... | ... | 35.625 |
1.25 | ... | ... | 1'6 | 0'0 | 1'6 | 10820 | 34'0 | 0'0 | 34'0 | ... | ... | 37.5 |
1.125 | ... | ... | 1'5 | 0'0 | 1'5 | 10840 | 35'6 | 0'0 | 35'6 | ... | ... | 39.375 |
1 | ... | ... | 1'3 | 0'0 | 1'3 | 10860 | 37'5 | 0'0 | 37'5 | ... | ... | 41.375 |
0.875 | ... | ... | 1'3 | 0'0 | 1'3 | 10880 | 39'4 | 0'0 | 39'4 | ... | ... | 43.25 |
0.875 | ... | ... | 1'2 | 0'0 | 1'2 | 10900 | 41'3 | 0'0 | 41'3 | ... | ... | 45.125 |
0.75 | ... | ... | 1'1 | 0'0 | 1'1 | 10920 | 43'3 | 0'0 | 43'3 | ... | ... | 47.125 |
0.75 | ... | ... | 1'0 | 0'0 | 1'0 | 10940 | 45'2 | 0'0 | 45'2 | ... | ... | 49 |
0.625 | ... | ... | 1'0 | 0'0 | 1'0 | 10960 | 47'1 | 0'0 | 47'1 | ... | ... | 51 |
0.625 | ... | ... | 0'7 | 0'0 | 0'7 | 10980 | 49'1 | 0'0 | 49'1 | ... | ... | 52.875 |
0.625 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 51'0 | 0'0 | 51'0 | ... | ... | 54.875 |
0.5 | ... | ... | 0'6 | 0'0 | 0'6 | 11020 | 53'0 | 0'0 | 53'0 | ... | ... | 56.875 |
0.5 | ... | ... | 0'6 | 0'0 | 0'6 | 11040 | 55'0 | 0'0 | 55'0 | ... | ... | 58.75 |
0.5 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 56'7 | 0'0 | 56'7 | ... | ... | 60.75 |
0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 11080 | 58'7 | 0'0 | 58'7 | ... | ... | 62.75 |
0.375 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 60'7 | 0'0 | 60'7 | ... | ... | 64.625 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 11200 | 70'6 | 0'0 | 70'6 | ... | ... | 74.625 |
0.25 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 11300 | 80'4 | 0'0 | 80'4 | ... | ... | 84.5 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 90'4 | 0'0 | 90'4 | ... | ... | 94.375 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 100'3 | 0'0 | 100'3 | ... | ... | 104.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 110'3 | 0'0 | 110'3 | ... | ... | 114.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 120'2 | 0'0 | 120'2 | ... | ... | 124.375 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 130'2 | 0'0 | 130'2 | ... | ... | 134.25 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11900 | 140'2 | 0'0 | 140'2 | ... | ... | 144.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 150'2 | 0'0 | 150'2 | ... | ... | 154.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 160'2 | 0'0 | 160'2 | ... | ... | 164.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 170'2 | 0'0 | 170'2 | ... | ... | 174.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 180'2 | 0'0 | 180'2 | ... | ... | 184.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 190'2 | 0'0 | 190'2 | ... | ... | 194.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 200'2 | 0'0 | 200'2 | ... | ... | 204.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 210'2 | 0'0 | 210'2 | ... | ... | 214.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 220'2 | 0'0 | 220'2 | ... | ... | 224.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'2 | 0'0 | 250'2 | ... | ... | 254.125 |
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.