Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
367.125 | ... | ... | 376'4 | 0'0 | 376'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
357.125 | ... | ... | 366'4 | 0'0 | 366'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
347.125 | ... | ... | 356'4 | 0'0 | 356'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
337.125 | ... | ... | 346'4 | 0'0 | 346'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
327.125 | ... | ... | 336'4 | 0'0 | 336'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
317.125 | ... | ... | 326'4 | 0'0 | 326'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
307.125 | ... | ... | 316'4 | 0'0 | 316'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
297.125 | ... | ... | 306'4 | 0'0 | 306'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
287.125 | ... | ... | 296'4 | 0'0 | 296'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
277.125 | ... | ... | 286'4 | 0'0 | 286'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
267.125 | ... | ... | 276'4 | 0'0 | 276'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
257.125 | ... | ... | 266'4 | 0'0 | 266'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
247.125 | ... | ... | 256'4 | 0'0 | 256'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
237.125 | ... | ... | 246'4 | 0'0 | 246'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
227.125 | ... | ... | 236'4 | 0'0 | 236'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
217.125 | ... | ... | 226'4 | 0'0 | 226'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
207.125 | ... | ... | 216'4 | 0'0 | 216'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
197.125 | ... | ... | 206'4 | 0'0 | 206'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
187.125 | ... | ... | 196'4 | 0'0 | 196'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
177.25 | ... | ... | 186'4 | 0'0 | 186'4 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
167.25 | ... | ... | 176'5 | 0'0 | 176'5 | 10700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0 |
157.25 | ... | ... | 166'5 | 0'0 | 166'5 | 10800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 0.125 |
147.375 | ... | ... | 156'5 | 0'0 | 156'5 | 10900 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | 0.125 |
137.375 | ... | ... | 146'5 | 0'0 | 146'5 | 11000 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 0.125 |
127.5 | ... | ... | 136'6 | 0'0 | 136'6 | 11100 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | 0.25 |
117.5 | ... | ... | 126'7 | 0'0 | 126'7 | 11200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.375 |
107.625 | ... | ... | 117'0 | 0'0 | 117'0 | 11300 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 0.5 |
97.875 | ... | ... | 107'2 | 0'0 | 107'2 | 11400 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | 0.625 |
88.125 | ... | ... | 97'5 | 0'0 | 97'5 | 11500 | 1'1 | -0'1 | 1'2 | 1'5 | 1'1 | 1 |
78.625 | ... | ... | 88'1 | 0'0 | 88'1 | 11600 | 1'5 | -0'1 | 1'6 | 2'0 | 1'5 | 1.375 |
69.375 | ... | ... | 78'7 | 0'0 | 78'7 | 11700 | 2'0 | -0'4 | 2'4 | 2'7 | 2'0 | 2.125 |
60.5 | 58'0 | 58'0 | 70'0 | -12'0 | 58'0 | 11800 | 3'5 | 0'0 | 3'5 | 4'3 | 3'5 | 3.125 |
52 | 55'0 | 55'0 | 61'3 | -6'3 | 55'0 | 11900 | 4'5 | -0'3 | 5'0 | 5'1 | 4'4 | 4.625 |
44.25 | 46'0 | 45'0 | 53'3 | -7'3 | 46'0 | 12000 | 6'5 | -0'3 | 7'0 | 9'0 | 6'3 | 6.75 |
36.875 | ... | ... | 45'7 | 0'0 | 45'7 | 12100 | 9'4 | 0'0 | 9'4 | 12'7 | 9'4 | 9.375 |
30.375 | ... | ... | 39'1 | 0'0 | 39'1 | 12200 | 13'0 | 0'3 | 12'5 | 15'6 | 12'5 | 12.875 |
24.875 | 27'4 | 27'4 | 33'0 | -5'4 | 27'4 | 12300 | 16'1 | -0'3 | 16'4 | 20'5 | 16'1 | 17.125 |
20 | 24'4 | 20'2 | 27'4 | -6'4 | 21'0 | 12400 | 22'5 | 1'5 | 21'0 | 24'1 | 21'1 | 22.125 |
15.75 | 22'1 | 15'5 | 22'6 | -7'1 | 15'5 | 12500 | 26'0 | -0'2 | 26'2 | 29'7 | 26'0 | 27.875 |
12.25 | 18'7 | 12'1 | 18'5 | -6'4 | 12'1 | 12600 | 32'1 | 0'0 | 32'1 | ... | ... | 34.25 |
9.5 | 14'1 | 9'5 | 15'1 | -5'4 | 9'5 | 12700 | 38'5 | 0'0 | 38'5 | ... | ... | 41.375 |
7.25 | 11'2 | 7'4 | 12'1 | -4'5 | 7'4 | 12800 | 45'4 | 0'0 | 45'4 | ... | ... | 49.125 |
5.5 | 6'2 | 5'6 | 9'5 | -3'7 | 5'6 | 12900 | 53'0 | 0'0 | 53'0 | ... | ... | 57.25 |
4.125 | ... | ... | 7'6 | 0'0 | 7'6 | 13000 | 61'1 | 0'0 | 61'1 | ... | ... | 65.875 |
3.125 | 5'3 | 3'5 | 6'1 | -2'4 | 3'5 | 13100 | 69'4 | 0'0 | 69'4 | ... | ... | 74.875 |
2.375 | 4'1 | 3'1 | 4'6 | -1'5 | 3'1 | 13200 | 78'1 | 0'0 | 78'1 | ... | ... | 84 |
1.875 | 3'3 | 2'3 | 3'6 | -1'2 | 2'4 | 13300 | 87'1 | 0'0 | 87'1 | ... | ... | 93.375 |
1.5 | 2'5 | 2'0 | 3'0 | -1'0 | 2'0 | 13400 | 96'3 | 0'0 | 96'3 | ... | ... | 103 |
1.125 | 1'6 | 1'4 | 2'4 | -1'0 | 1'4 | 13500 | 105'6 | 0'0 | 105'6 | ... | ... | 112.75 |
0.875 | 1'4 | 1'4 | 2'0 | -0'4 | 1'4 | 13600 | 115'3 | 0'0 | 115'3 | ... | ... | 122.375 |
0.75 | 1'1 | 1'0 | 1'5 | -0'5 | 1'0 | 13700 | 124'7 | 0'0 | 124'7 | ... | ... | 132.25 |
0.625 | ... | ... | 1'3 | 0'0 | 1'3 | 13800 | 134'5 | 0'0 | 134'5 | ... | ... | 142 |
0.5 | ... | ... | 1'1 | 0'0 | 1'1 | 13900 | 144'3 | 0'0 | 144'3 | ... | ... | 152 |
0.375 | ... | ... | 0'7 | 0'0 | 0'7 | 14000 | 154'2 | 0'0 | 154'2 | ... | ... | 161.875 |
0.375 | ... | ... | 0'6 | 0'0 | 0'6 | 14100 | 164'0 | 0'0 | 164'0 | ... | ... | 171.75 |
0.25 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 174'0 | 0'0 | 174'0 | ... | ... | 181.75 |
0.25 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 14300 | 183'7 | 0'0 | 183'7 | ... | ... | 191.625 |
0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 14400 | 193'6 | 0'0 | 193'6 | ... | ... | 201.625 |
0.125 | ... | ... | 0'4 | 0'0 | 0'4 | 14500 | 203'6 | 0'0 | 203'6 | ... | ... | 211.625 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 14600 | 213'5 | 0'0 | 213'5 | ... | ... | 221.625 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 14700 | 223'5 | 0'0 | 223'5 | ... | ... | 231.625 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 14800 | 233'5 | 0'0 | 233'5 | ... | ... | 241.625 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 243'5 | 0'0 | 243'5 | ... | ... | 251.5 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 253'5 | 0'0 | 253'5 | ... | ... | 261.375 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 15100 | 263'5 | 0'0 | 263'5 | ... | ... | 271.375 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 273'4 | 0'0 | 273'4 | ... | ... | 281.375 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 283'4 | 0'0 | 283'4 | ... | ... | 291.375 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 293'4 | 0'0 | 293'4 | ... | ... | 0 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15500 | 303'4 | 0'0 | 303'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 313'4 | 0'0 | 313'4 | ... | ... | 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.