Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 570'2 | 0'0 | 570'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 550'2 | 0'0 | 550'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 530'2 | 0'0 | 530'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 510'2 | 0'0 | 510'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 490'2 | 0'0 | 490'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 470'2 | 0'0 | 470'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 450'2 | 0'0 | 450'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 430'2 | 0'0 | 430'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 410'2 | 0'0 | 410'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 390'2 | 0'0 | 390'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
373.75 | ... | ... | 370'2 | 0'0 | 370'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
353.75 | ... | ... | 350'2 | 0'0 | 350'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
333.75 | ... | ... | 330'2 | 0'0 | 330'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
313.75 | ... | ... | 310'2 | 0'0 | 310'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
293.75 | ... | ... | 290'2 | 0'0 | 290'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
273.75 | ... | ... | 270'2 | 0'0 | 270'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
263.75 | ... | ... | 260'2 | 0'0 | 260'2 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
253.75 | ... | ... | 250'2 | 0'0 | 250'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
243.75 | ... | ... | 240'2 | 0'0 | 240'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
233.75 | ... | ... | 230'2 | 0'0 | 230'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
223.75 | ... | ... | 220'2 | 0'0 | 220'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
213.75 | ... | ... | 210'2 | 0'0 | 210'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
203.75 | ... | ... | 200'2 | 0'0 | 200'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
193.75 | ... | ... | 190'2 | 0'0 | 190'2 | 8600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
183.75 | ... | ... | 180'2 | 0'0 | 180'2 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
173.875 | ... | ... | 170'3 | 0'0 | 170'3 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
163.875 | ... | ... | 160'3 | 0'0 | 160'3 | 8900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
153.875 | ... | ... | 150'3 | 0'0 | 150'3 | 9000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
143.875 | ... | ... | 140'4 | 0'0 | 140'4 | 9100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.25 |
134 | ... | ... | 130'4 | 0'0 | 130'4 | 9200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
124 | ... | ... | 120'5 | 0'0 | 120'5 | 9300 | 0'5 | 0'0 | 0'5 | ... | ... | 0.375 |
114.125 | ... | ... | 110'6 | 0'0 | 110'6 | 9400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
104.25 | ... | ... | 100'7 | 0'0 | 100'7 | 9500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
94.5 | ... | ... | 91'0 | 0'0 | 91'0 | 9600 | 1'0 | 0'0 | 1'0 | ... | ... | 0.75 |
84.75 | ... | ... | 81'2 | 0'0 | 81'2 | 9700 | 1'2 | 0'0 | 1'2 | ... | ... | 1 |
75.125 | ... | ... | 71'6 | 0'0 | 71'6 | 9800 | 1'5 | 0'0 | 1'5 | ... | ... | 1.375 |
65.75 | ... | ... | 62'3 | 0'0 | 62'3 | 9900 | 2'3 | 0'0 | 2'3 | ... | ... | 2 |
58.375 | ... | ... | ... | ... | ... | 9980 | ... | ... | ... | ... | ... | 2.625 |
56.625 | ... | ... | 53'4 | 0'0 | 53'4 | 10000 | 3'3 | 0'0 | 3'3 | ... | ... | 2.875 |
54.875 | ... | ... | ... | ... | ... | 10020 | ... | ... | ... | ... | ... | 3 |
53.125 | ... | ... | ... | ... | ... | 10040 | ... | ... | ... | ... | ... | 3.25 |
51.375 | ... | ... | ... | ... | ... | 10060 | ... | ... | ... | ... | ... | 3.5 |
49.625 | ... | ... | ... | ... | ... | 10080 | ... | ... | ... | ... | ... | 3.75 |
48 | ... | ... | 45'1 | 0'0 | 45'1 | 10100 | 4'7 | 0'0 | 4'7 | ... | ... | 4.25 |
46.375 | ... | ... | 43'4 | 0'0 | 43'4 | 10120 | 5'3 | 0'0 | 5'3 | ... | ... | 4.5 |
44.75 | ... | ... | 41'7 | 0'0 | 41'7 | 10140 | 5'6 | 0'0 | 5'6 | ... | ... | 4.875 |
43.25 | ... | ... | 40'3 | 0'0 | 40'3 | 10160 | 6'2 | 0'0 | 6'2 | ... | ... | 5.25 |
41.625 | ... | ... | 38'7 | 0'0 | 38'7 | 10180 | 6'5 | 0'0 | 6'5 | ... | ... | 5.75 |
40.125 | ... | ... | 37'3 | 0'0 | 37'3 | 10200 | 7'1 | 0'0 | 7'1 | ... | ... | 6.125 |
38.625 | ... | ... | 35'7 | 0'0 | 35'7 | 10220 | 7'6 | 0'0 | 7'6 | ... | ... | 6.625 |
37.125 | ... | ... | 34'4 | 0'0 | 34'4 | 10240 | 8'3 | 0'0 | 8'3 | ... | ... | 7.125 |
35.625 | ... | ... | 33'1 | 0'0 | 33'1 | 10260 | 8'7 | 0'0 | 8'7 | ... | ... | 7.625 |
34.25 | ... | ... | 31'6 | 0'0 | 31'6 | 10280 | 9'5 | 0'0 | 9'5 | ... | ... | 8.25 |
33 | ... | ... | 30'4 | 0'0 | 30'4 | 10300 | 10'2 | 0'0 | 10'2 | ... | ... | 8.875 |
31.5 | ... | ... | 29'1 | 0'0 | 29'1 | 10320 | 11'0 | 0'0 | 11'0 | ... | ... | 9.5 |
30.375 | ... | ... | 28'0 | 0'0 | 28'0 | 10340 | 11'6 | 0'0 | 11'6 | ... | ... | 10.125 |
28.875 | ... | ... | 26'6 | 0'0 | 26'6 | 10360 | 12'4 | 0'0 | 12'4 | ... | ... | 10.875 |
27.875 | ... | ... | 25'5 | 0'0 | 25'5 | 10380 | 13'3 | 0'0 | 13'3 | ... | ... | 11.625 |
26.625 | ... | ... | 24'3 | 0'0 | 24'3 | 10400 | 12'5 | -1'5 | 14'2 | 12'6 | 12'5 | 12.375 |
25.25 | ... | ... | 23'3 | 0'0 | 23'3 | 10420 | 15'1 | 0'0 | 15'1 | ... | ... | 13.125 |
24.125 | ... | ... | 22'2 | 0'0 | 22'2 | 10440 | 16'0 | 0'0 | 16'0 | ... | ... | 14 |
23.125 | ... | ... | 21'2 | 0'0 | 21'2 | 10460 | 17'0 | 0'0 | 17'0 | ... | ... | 14.875 |
22.125 | ... | ... | 20'2 | 0'0 | 20'2 | 10480 | 18'0 | 0'0 | 18'0 | ... | ... | 15.75 |
21.125 | 23'1 | 20'4 | 19'2 | 3'7 | 23'1 | 10500 | 18'7 | -0'1 | 19'0 | 18'7 | 18'7 | 16.75 |
20 | ... | ... | 18'2 | 0'0 | 18'2 | 10520 | 20'0 | 0'0 | 20'0 | ... | ... | 17.75 |
19 | ... | ... | 17'3 | 0'0 | 17'3 | 10540 | 21'1 | 0'0 | 21'1 | ... | ... | 18.75 |
18.25 | ... | ... | 16'4 | 0'0 | 16'4 | 10560 | 22'2 | 0'0 | 22'2 | ... | ... | 19.75 |
17.25 | ... | ... | 15'5 | 0'0 | 15'5 | 10580 | 23'3 | 0'0 | 23'3 | ... | ... | 20.875 |
16.5 | 18'0 | 18'0 | 14'7 | 3'1 | 18'0 | 10600 | 24'5 | 0'0 | 24'5 | ... | ... | 22 |
15.625 | ... | ... | 14'1 | 0'0 | 14'1 | 10620 | 25'7 | 0'0 | 25'7 | ... | ... | 23.125 |
14.75 | ... | ... | 13'3 | 0'0 | 13'3 | 10640 | 27'1 | 0'0 | 27'1 | ... | ... | 24.375 |
14.125 | ... | ... | 12'6 | 0'0 | 12'6 | 10660 | 28'3 | 0'0 | 28'3 | ... | ... | 25.625 |
13.375 | ... | ... | 12'1 | 0'0 | 12'1 | 10680 | 29'6 | 0'0 | 29'6 | ... | ... | 26.75 |
12.75 | ... | ... | 11'4 | 0'0 | 11'4 | 10700 | 31'1 | 0'0 | 31'1 | ... | ... | 28.125 |
12.125 | ... | ... | 10'7 | 0'0 | 10'7 | 10720 | 32'5 | 0'0 | 32'5 | ... | ... | 29.375 |
11.375 | ... | ... | 10'3 | 0'0 | 10'3 | 10740 | 34'0 | 0'0 | 34'0 | ... | ... | 30.75 |
10.75 | ... | ... | 9'6 | 0'0 | 9'6 | 10760 | 35'4 | 0'0 | 35'4 | ... | ... | 32.125 |
10.25 | ... | ... | 9'2 | 0'0 | 9'2 | 10780 | 37'0 | 0'0 | 37'0 | ... | ... | 33.5 |
9.625 | 11'0 | 10'5 | 8'7 | 2'1 | 11'0 | 10800 | 38'4 | 0'0 | 38'4 | ... | ... | 35 |
9.25 | ... | ... | 8'3 | 0'0 | 8'3 | 10820 | 40'0 | 0'0 | 40'0 | ... | ... | 36.5 |
8.75 | ... | ... | 7'7 | 0'0 | 7'7 | 10840 | 41'4 | 0'0 | 41'4 | ... | ... | 38 |
8.25 | ... | ... | 7'4 | 0'0 | 7'4 | 10860 | 43'1 | 0'0 | 43'1 | ... | ... | 39.5 |
7.75 | ... | ... | 7'1 | 0'0 | 7'1 | 10880 | 44'6 | 0'0 | 44'6 | ... | ... | 41 |
7.375 | ... | ... | 6'6 | 0'0 | 6'6 | 10900 | 46'3 | 0'0 | 46'3 | ... | ... | 42.625 |
7 | ... | ... | 6'3 | 0'0 | 6'3 | 10920 | 48'0 | 0'0 | 48'0 | ... | ... | 44.125 |
6.625 | ... | ... | 6'0 | 0'0 | 6'0 | 10940 | 49'5 | 0'0 | 49'5 | ... | ... | 45.75 |
6.25 | ... | ... | 5'5 | 0'0 | 5'5 | 10960 | 51'2 | 0'0 | 51'2 | ... | ... | 47.375 |
6 | ... | ... | 5'3 | 0'0 | 5'3 | 10980 | 53'0 | 0'0 | 53'0 | ... | ... | 49 |
5.625 | ... | ... | 5'1 | 0'0 | 5'1 | 11000 | 54'6 | 0'0 | 54'6 | ... | ... | 50.75 |
5.375 | ... | ... | 4'7 | 0'0 | 4'7 | 11020 | 56'3 | 0'0 | 56'3 | ... | ... | 52.375 |
5 | ... | ... | 4'5 | 0'0 | 4'5 | 11040 | 58'1 | 0'0 | 58'1 | ... | ... | 54.125 |
4.75 | ... | ... | 4'3 | 0'0 | 4'3 | 11060 | 60'0 | 0'0 | 60'0 | ... | ... | 55.875 |
4.5 | ... | ... | 4'1 | 0'0 | 4'1 | 11080 | 61'6 | 0'0 | 61'6 | ... | ... | 57.625 |
4.25 | ... | ... | 4'0 | 0'0 | 4'0 | 11100 | 63'4 | 0'0 | 63'4 | ... | ... | 59.375 |
4.125 | ... | ... | 3'6 | 0'0 | 3'6 | 11120 | 65'3 | 0'0 | 65'3 | ... | ... | 61.125 |
3.875 | ... | ... | 3'5 | 0'0 | 3'5 | 11140 | 67'1 | 0'0 | 67'1 | ... | ... | 62.875 |
3.625 | ... | ... | 3'3 | 0'0 | 3'3 | 11160 | 69'0 | 0'0 | 69'0 | ... | ... | 64.75 |
3.5 | ... | ... | 3'2 | 0'0 | 3'2 | 11180 | 70'6 | 0'0 | 70'6 | ... | ... | 66.5 |
3.375 | ... | ... | 3'1 | 0'0 | 3'1 | 11200 | 72'5 | 0'0 | 72'5 | ... | ... | 68.375 |
3.125 | ... | ... | 3'0 | 0'0 | 3'0 | 11220 | 74'4 | 0'0 | 74'4 | ... | ... | 70.125 |
3 | 3'0 | 3'0 | 2'6 | 0'2 | 3'0 | 11240 | 76'3 | 0'0 | 76'3 | ... | ... | 72 |
2.625 | ... | ... | 2'3 | 0'0 | 2'3 | 11300 | 82'0 | 0'0 | 82'0 | ... | ... | 77.625 |
2.125 | ... | ... | 2'0 | 0'0 | 2'0 | 11400 | 91'4 | 0'0 | 91'4 | ... | ... | 87 |
1.75 | ... | ... | 1'5 | 0'0 | 1'5 | 11500 | 101'1 | 0'0 | 101'1 | ... | ... | 96.625 |
1.375 | ... | ... | 1'3 | 0'0 | 1'3 | 11600 | 110'7 | 0'0 | 110'7 | ... | ... | 106.25 |
1.125 | ... | ... | 1'2 | 0'0 | 1'2 | 11700 | 120'5 | 0'0 | 120'5 | ... | ... | 116 |
1 | ... | ... | 1'0 | 0'0 | 1'0 | 11800 | 130'4 | 0'0 | 130'4 | ... | ... | 125.875 |
0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 11900 | 140'3 | 0'0 | 140'3 | ... | ... | 135.625 |
0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 12000 | 150'2 | 0'0 | 150'2 | ... | ... | 145.5 |
0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 12100 | 160'1 | 0'0 | 160'1 | ... | ... | 155.375 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 12200 | 170'0 | 0'0 | 170'0 | ... | ... | 165.375 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 12300 | 180'0 | 0'0 | 180'0 | ... | ... | 175.25 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 12400 | 190'0 | 0'0 | 190'0 | ... | ... | 185.25 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 12500 | 199'7 | 0'0 | 199'7 | ... | ... | 195.125 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 12600 | 209'7 | 0'0 | 209'7 | ... | ... | 205.125 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 12700 | 219'7 | 0'0 | 219'7 | ... | ... | 215.125 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 229'6 | 0'0 | 229'6 | ... | ... | 225.125 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 239'6 | 0'0 | 239'6 | ... | ... | 235.125 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 249'6 | 0'0 | 249'6 | ... | ... | 245.125 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 259'6 | 0'0 | 259'6 | ... | ... | 255 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 269'6 | 0'0 | 269'6 | ... | ... | 265 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 13300 | 279'6 | 0'0 | 279'6 | ... | ... | 275 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 289'6 | 0'0 | 289'6 | ... | ... | 285 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 309'6 | 0'0 | 309'6 | ... | ... | 305 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 329'6 | 0'0 | 329'6 | ... | ... | 325 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 349'6 | 0'0 | 349'6 | ... | ... | 345 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 369'6 | 0'0 | 369'6 | ... | ... | 365 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 389'6 | 0'0 | 389'6 | ... | ... | 385 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 409'6 | 0'0 | 409'6 | ... | ... | 405 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 429'6 | 0'0 | 429'6 | ... | ... | 425 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 449'6 | 0'0 | 449'6 | ... | ... | 445 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 469'6 | 0'0 | 469'6 | ... | ... | 465 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 489'6 | 0'0 | 489'6 | ... | ... | 485 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 509'6 | 0'0 | 509'6 | ... | ... | 505 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 529'6 | 0'0 | 529'6 | ... | ... | 525 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 549'6 | 0'0 | 549'6 | ... | ... | 545 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 569'6 | 0'0 | 569'6 | ... | ... | 565 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 589'6 | 0'0 | 589'6 | ... | ... | 585 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 609'6 | 0'0 | 609'6 | ... | ... | 605 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 629'6 | 0'0 | 629'6 | ... | ... | 625 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 649'6 | 0'0 | 649'6 | ... | ... | 645 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 669'6 | 0'0 | 669'6 | ... | ... | 665 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 689'6 | 0'0 | 689'6 | ... | ... | 685 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 709'6 | 0'0 | 709'6 | ... | ... | 705 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 729'6 | 0'0 | 729'6 | ... | ... | 725 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 749'6 | 0'0 | 749'6 | ... | ... | 745 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 769'6 | 0'0 | 769'6 | ... | ... | 765 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 789'6 | 0'0 | 789'6 | ... | ... | 785 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 809'6 | 0'0 | 809'6 | ... | ... | 805 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 849'6 | 0'0 | 849'6 | ... | ... | 845 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 949'6 | 0'0 | 949'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1049'6 | 0'0 | 1049'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1149'6 | 0'0 | 1149'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1249'6 | 0'0 | 1249'6 | ... | ... | 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.