Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
543.5 | ... | ... | 545'6 | 0'0 | 545'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 525'6 | 0'0 | 525'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
503.5 | ... | ... | 505'6 | 0'0 | 505'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
483.625 | ... | ... | 485'6 | 0'0 | 485'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
463.625 | ... | ... | 465'6 | 0'0 | 465'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
443.625 | ... | ... | 445'6 | 0'0 | 445'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
423.75 | ... | ... | 425'6 | 0'0 | 425'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
403.75 | ... | ... | 405'6 | 0'0 | 405'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
383.75 | ... | ... | 385'6 | 0'0 | 385'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
363.75 | ... | ... | 365'6 | 0'0 | 365'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
343.875 | ... | ... | 345'6 | 0'0 | 345'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
324.75 | ... | ... | 325'6 | 0'0 | 325'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
304.75 | ... | ... | 305'6 | 0'0 | 305'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
284.875 | ... | ... | 285'6 | 0'0 | 285'6 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
264.875 | ... | ... | 265'6 | 0'0 | 265'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
245.625 | ... | ... | 245'6 | 0'0 | 245'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
235.625 | ... | ... | 235'6 | 0'0 | 235'6 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
225.625 | ... | ... | 225'6 | 0'0 | 225'6 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
215.625 | 212'4 | 212'4 | 215'6 | -3'2 | 212'4 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
205.5 | ... | ... | 205'6 | 0'0 | 205'6 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
195.5 | ... | ... | 195'7 | 0'0 | 195'7 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
185.625 | ... | ... | 185'7 | 0'0 | 185'7 | 8400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.75 |
175.75 | ... | ... | 176'0 | 0'0 | 176'0 | 8500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.875 |
165.875 | ... | ... | 166'2 | 0'0 | 166'2 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | 1 |
156 | ... | ... | 156'3 | 0'0 | 156'3 | 8700 | 1'3 | 0'0 | 1'3 | ... | ... | 1.25 |
146.25 | ... | ... | 146'5 | 0'0 | 146'5 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | 1.5 |
136.625 | ... | ... | 137'0 | 0'0 | 137'0 | 8900 | 1'7 | 0'0 | 1'7 | ... | ... | 1.75 |
127 | ... | ... | 127'3 | 0'0 | 127'3 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | 2.125 |
117.625 | ... | ... | 118'0 | 0'0 | 118'0 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | 2.625 |
108.25 | ... | ... | 108'5 | 0'0 | 108'5 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | 3.375 |
99.125 | ... | ... | 99'5 | 0'0 | 99'5 | 9300 | 4'2 | -0'1 | 4'3 | 4'4 | 4'2 | 4.125 |
90.25 | ... | ... | 90'6 | 0'0 | 90'6 | 9400 | 5'2 | -0'2 | 5'4 | 5'3 | 5'2 | 5.25 |
81.75 | ... | ... | 82'2 | 0'0 | 82'2 | 9500 | 6'7 | -0'1 | 7'0 | 7'0 | 6'6 | 6.625 |
73.75 | ... | ... | 74'1 | 0'0 | 74'1 | 9600 | 8'4 | -0'2 | 8'6 | 8'7 | 8'4 | 8.25 |
65.875 | ... | ... | 66'3 | 0'0 | 66'3 | 9700 | 11'0 | 0'0 | 11'0 | ... | ... | 10.5 |
58.75 | ... | ... | 59'1 | 0'0 | 59'1 | 9800 | 13'1 | -0'5 | 13'6 | 14'1 | 13'1 | 13.125 |
51.875 | ... | ... | 52'3 | 0'0 | 52'3 | 9900 | 16'7 | 0'0 | 16'7 | ... | ... | 16.25 |
45.875 | ... | ... | 46'2 | 0'0 | 46'2 | 10000 | 21'1 | 0'4 | 20'5 | 21'1 | 21'1 | 20 |
40.25 | 40'3 | 40'3 | 40'5 | -0'2 | 40'3 | 10100 | 24'4 | -0'4 | 25'0 | 24'4 | 24'4 | 24.25 |
35.125 | ... | ... | 35'4 | 0'0 | 35'4 | 10200 | 29'6 | 0'0 | 29'6 | 31'1 | 29'6 | 29 |
30.5 | ... | ... | 30'7 | 0'0 | 30'7 | 10300 | 35'2 | 0'1 | 35'1 | 35'2 | 33'3 | 34.25 |
26.5 | ... | ... | 26'7 | 0'0 | 26'7 | 10400 | 41'0 | 0'0 | 41'0 | ... | ... | 40.125 |
22.875 | 23'1 | 22'5 | 23'2 | -0'2 | 23'0 | 10500 | 45'7 | -1'4 | 47'3 | 45'7 | 45'7 | 46.5 |
19.75 | 20'1 | 19'5 | 20'1 | -0'1 | 20'0 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | 53.125 |
17.125 | 17'3 | 17'3 | 17'4 | -0'1 | 17'3 | 10700 | 61'3 | 0'0 | 61'3 | ... | ... | 60.25 |
14.875 | ... | ... | 15'2 | 0'0 | 15'2 | 10800 | 69'0 | 0'0 | 69'0 | ... | ... | 67.875 |
12.875 | ... | ... | 13'2 | 0'0 | 13'2 | 10900 | 77'0 | 0'0 | 77'0 | ... | ... | 75.875 |
11.25 | 12'3 | 11'0 | 11'4 | 0'0 | 11'4 | 11000 | 85'2 | 0'0 | 85'2 | ... | ... | 84.125 |
9.875 | 10'0 | 9'5 | 10'1 | -0'4 | 9'5 | 11100 | 93'6 | 0'0 | 93'6 | ... | ... | 92.625 |
8.625 | ... | ... | 8'7 | 0'0 | 8'7 | 11200 | 102'4 | 0'0 | 102'4 | ... | ... | 101.375 |
7.625 | ... | ... | 7'6 | 0'0 | 7'6 | 11300 | 111'3 | 0'0 | 111'3 | ... | ... | 110.25 |
6.75 | ... | ... | 6'7 | 0'0 | 6'7 | 11400 | 120'4 | 0'0 | 120'4 | ... | ... | 119.25 |
6 | ... | ... | 6'1 | 0'0 | 6'1 | 11500 | 129'5 | 0'0 | 129'5 | ... | ... | 128.5 |
5.375 | ... | ... | 5'4 | 0'0 | 5'4 | 11600 | 138'7 | 0'0 | 138'7 | ... | ... | 137.75 |
4.75 | ... | ... | 4'7 | 0'0 | 4'7 | 11700 | 148'3 | 0'0 | 148'3 | ... | ... | 147.125 |
4.25 | ... | ... | 4'4 | 0'0 | 4'4 | 11800 | 157'6 | 0'0 | 157'6 | ... | ... | 156.5 |
3.875 | ... | ... | 4'0 | 0'0 | 4'0 | 11900 | 167'3 | 0'0 | 167'3 | ... | ... | 166 |
3.5 | 3'5 | 3'5 | 3'5 | 0'0 | 3'5 | 12000 | 176'7 | 0'0 | 176'7 | ... | ... | 175.625 |
3.125 | ... | ... | 3'2 | 0'0 | 3'2 | 12100 | 186'5 | 0'0 | 186'5 | ... | ... | 185.25 |
2.875 | ... | ... | 3'0 | 0'0 | 3'0 | 12200 | 196'2 | 0'0 | 196'2 | ... | ... | 194.875 |
2.625 | ... | ... | 2'6 | 0'0 | 2'6 | 12300 | 206'0 | 0'0 | 206'0 | ... | ... | 204.625 |
2.375 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 215'6 | 0'0 | 215'6 | ... | ... | 214.375 |
2.125 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 12500 | 225'4 | 0'0 | 225'4 | ... | ... | 224.125 |
2 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 235'2 | 0'0 | 235'2 | ... | ... | 233.875 |
1.875 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 245'1 | 0'0 | 245'1 | ... | ... | 243.75 |
1.625 | ... | ... | 1'6 | 0'0 | 1'6 | 12800 | 255'0 | 0'0 | 255'0 | ... | ... | 253.625 |
1.5 | ... | ... | 1'5 | 0'0 | 1'5 | 12900 | 264'7 | 0'0 | 264'7 | ... | ... | 263.5 |
1.375 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 13000 | 274'6 | 0'0 | 274'6 | ... | ... | 273.375 |
1.25 | ... | ... | 1'2 | 0'0 | 1'2 | 13200 | 294'4 | 0'0 | 294'4 | ... | ... | 293.25 |
1 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 13400 | 314'3 | 0'0 | 314'3 | ... | ... | 313.125 |
0.875 | ... | ... | 1'0 | 0'0 | 1'0 | 13600 | 334'3 | 0'0 | 334'3 | ... | ... | 333.125 |
0.75 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 354'2 | 0'0 | 354'2 | ... | ... | 353.125 |
0.625 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 374'2 | 0'0 | 374'2 | ... | ... | 373.125 |
0.5 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 394'2 | 0'0 | 394'2 | ... | ... | 393.25 |
0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 414'2 | 0'0 | 414'2 | ... | ... | 413.25 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 434'2 | 0'0 | 434'2 | ... | ... | 432.5 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 454'2 | 0'0 | 454'2 | ... | ... | 452.5 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 474'2 | 0'0 | 474'2 | ... | ... | 472.375 |
0.375 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 15200 | 494'2 | 0'0 | 494'2 | ... | ... | 492.375 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 514'2 | 0'0 | 514'2 | ... | ... | 512.375 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 15600 | 534'2 | 0'0 | 534'2 | ... | ... | 532.375 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 554'2 | 0'0 | 554'2 | ... | ... | 550.875 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 574'2 | 0'0 | 574'2 | ... | ... | 570.875 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 594'2 | 0'0 | 594'2 | ... | ... | 590.875 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 614'2 | 0'0 | 614'2 | ... | ... | 610.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 634'2 | 0'0 | 634'2 | ... | ... | 630.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 654'2 | 0'0 | 654'2 | ... | ... | 650.75 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 674'2 | 0'0 | 674'2 | ... | ... | 670.625 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 774'2 | 0'0 | 774'2 | ... | ... | 770.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 874'2 | 0'0 | 874'2 | ... | ... | 870 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 974'2 | 0'0 | 974'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1074'2 | 0'0 | 1074'2 | ... | ... | 1069.5 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1174'2 | 0'0 | 1174'2 | ... | ... | 1169.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1274'2 | 0'0 | 1274'2 | ... | ... | 1269 |
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.