Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
169.625 | ... | ... | 169'4 | 0'0 | 169'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
164.625 | ... | ... | 164'4 | 0'0 | 164'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
159.625 | ... | ... | 159'4 | 0'0 | 159'4 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
154.625 | ... | ... | 154'4 | 0'0 | 154'4 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
149.625 | ... | ... | 149'4 | 0'0 | 149'4 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
144.625 | ... | ... | 144'4 | 0'0 | 144'4 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
139.75 | ... | ... | 139'4 | 0'0 | 139'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
134.75 | ... | ... | 134'4 | 0'0 | 134'4 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
129.75 | ... | ... | 129'5 | 0'0 | 129'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.75 |
124.875 | ... | ... | 124'6 | 0'0 | 124'6 | 4850 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
120 | ... | ... | 119'6 | 0'0 | 119'6 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | 0.875 |
115.125 | ... | ... | 115'0 | 0'0 | 115'0 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | 1 |
110.25 | ... | ... | 110'1 | 0'0 | 110'1 | 5000 | 1'1 | 0'0 | 1'1 | ... | ... | 1.25 |
105.5 | ... | ... | 105'3 | 0'0 | 105'3 | 5050 | 1'3 | 0'0 | 1'3 | ... | ... | 1.375 |
100.75 | ... | ... | 100'5 | 0'0 | 100'5 | 5100 | 1'5 | 0'0 | 1'5 | ... | ... | 1.625 |
96 | ... | ... | 95'7 | 0'0 | 95'7 | 5150 | 1'7 | 0'0 | 1'7 | ... | ... | 2 |
91.375 | ... | ... | 91'2 | 0'0 | 91'2 | 5200 | 2'2 | 0'0 | 2'2 | ... | ... | 2.375 |
86.75 | ... | ... | 86'6 | 0'0 | 86'6 | 5250 | 2'5 | 0'0 | 2'5 | ... | ... | 2.75 |
82.375 | ... | ... | 82'2 | 0'0 | 82'2 | 5300 | 3'2 | 0'0 | 3'2 | ... | ... | 3.25 |
78 | ... | ... | 77'7 | 0'0 | 77'7 | 5350 | 3'7 | 0'0 | 3'7 | ... | ... | 3.875 |
73.625 | ... | ... | 73'5 | 0'0 | 73'5 | 5400 | 4'4 | 0'0 | 4'4 | ... | ... | 4.625 |
69.5 | ... | ... | 69'4 | 0'0 | 69'4 | 5450 | 5'3 | 0'0 | 5'3 | ... | ... | 5.5 |
65.5 | ... | ... | 65'3 | 0'0 | 65'3 | 5500 | 6'0 | -0'3 | 6'3 | 6'0 | 6'0 | 6.375 |
61.5 | ... | ... | 61'4 | 0'0 | 61'4 | 5550 | 7'3 | 0'0 | 7'3 | ... | ... | 7.5 |
57.75 | ... | ... | 57'6 | 0'0 | 57'6 | 5600 | 8'5 | 0'0 | 8'5 | ... | ... | 8.75 |
54.125 | ... | ... | 54'2 | 0'0 | 54'2 | 5650 | 10'0 | 0'0 | 10'0 | ... | ... | 10.125 |
50.625 | ... | ... | 50'6 | 0'0 | 50'6 | 5700 | 11'4 | 0'0 | 11'4 | ... | ... | 11.625 |
47.375 | ... | ... | 47'3 | 0'0 | 47'3 | 5750 | 13'1 | 0'0 | 13'1 | ... | ... | 13.25 |
44 | ... | ... | 44'2 | 0'0 | 44'2 | 5800 | 15'0 | 0'0 | 15'0 | ... | ... | 15.125 |
41 | ... | ... | 41'2 | 0'0 | 41'2 | 5850 | 16'7 | 0'0 | 16'7 | ... | ... | 17 |
38.125 | ... | ... | 38'3 | 0'0 | 38'3 | 5900 | 19'0 | 0'0 | 19'0 | ... | ... | 19.25 |
35.375 | ... | ... | 35'6 | 0'0 | 35'6 | 5950 | 21'2 | 0'0 | 21'2 | ... | ... | 21.5 |
32.875 | 34'3 | 34'3 | 33'1 | 1'2 | 34'3 | 6000 | 23'6 | 0'0 | 23'6 | ... | ... | 24 |
30.5 | ... | ... | 30'6 | 0'0 | 30'6 | 6050 | 26'2 | 0'0 | 26'2 | ... | ... | 26.5 |
28.25 | ... | ... | 28'4 | 0'0 | 28'4 | 6100 | 29'0 | 0'0 | 29'0 | ... | ... | 29.25 |
26.25 | ... | ... | 26'3 | 0'0 | 26'3 | 6150 | 31'7 | 0'0 | 31'7 | ... | ... | 32.125 |
24.25 | ... | ... | 24'3 | 0'0 | 24'3 | 6200 | 34'7 | 0'0 | 34'7 | ... | ... | 35.25 |
22.375 | ... | ... | 22'4 | 0'0 | 22'4 | 6250 | 38'0 | 0'0 | 38'0 | ... | ... | 38.375 |
20.75 | ... | ... | 20'7 | 0'0 | 20'7 | 6300 | 41'2 | 0'0 | 41'2 | ... | ... | 41.625 |
19.125 | ... | ... | 19'2 | 0'0 | 19'2 | 6350 | 44'4 | 0'0 | 44'4 | ... | ... | 45 |
17.625 | ... | ... | 17'6 | 0'0 | 17'6 | 6400 | 48'0 | 0'0 | 48'0 | ... | ... | 48.5 |
16.25 | ... | ... | 16'3 | 0'0 | 16'3 | 6450 | 51'5 | 0'0 | 51'5 | ... | ... | 52.125 |
15 | ... | ... | 15'1 | 0'0 | 15'1 | 6500 | 55'2 | 0'0 | 55'2 | ... | ... | 55.875 |
13.875 | ... | ... | 13'7 | 0'0 | 13'7 | 6550 | 59'1 | 0'0 | 59'1 | ... | ... | 59.625 |
12.75 | ... | ... | 12'7 | 0'0 | 12'7 | 6600 | 63'0 | 0'0 | 63'0 | ... | ... | 63.5 |
11.75 | ... | ... | 11'6 | 0'0 | 11'6 | 6650 | 66'7 | 0'0 | 66'7 | ... | ... | 67.75 |
10.75 | ... | ... | 10'7 | 0'0 | 10'7 | 6700 | 71'0 | 0'0 | 71'0 | ... | ... | 71.75 |
10 | ... | ... | 10'0 | 0'0 | 10'0 | 6750 | 75'1 | 0'0 | 75'1 | ... | ... | 75.875 |
9.125 | ... | ... | 9'2 | 0'0 | 9'2 | 6800 | 79'2 | 0'0 | 79'2 | ... | ... | 80.125 |
8.375 | ... | ... | 8'4 | 0'0 | 8'4 | 6850 | 83'4 | 0'0 | 83'4 | ... | ... | 84.375 |
7.75 | ... | ... | 7'7 | 0'0 | 7'7 | 6900 | 87'6 | 0'0 | 87'6 | ... | ... | 88.625 |
7.125 | ... | ... | 7'2 | 0'0 | 7'2 | 6950 | 92'1 | 0'0 | 92'1 | ... | ... | 93 |
6.5 | ... | ... | 6'5 | 0'0 | 6'5 | 7000 | 96'5 | 0'0 | 96'5 | ... | ... | 97.5 |
6 | ... | ... | 6'1 | 0'0 | 6'1 | 7050 | 101'0 | 0'0 | 101'0 | ... | ... | 101.875 |
5.625 | ... | ... | 5'5 | 0'0 | 5'5 | 7100 | 105'4 | 0'0 | 105'4 | ... | ... | 106.375 |
5.125 | ... | ... | 5'2 | 0'0 | 5'2 | 7150 | 110'0 | 0'0 | 110'0 | ... | ... | 111 |
4.75 | ... | ... | 4'6 | 0'0 | 4'6 | 7200 | 114'5 | 0'0 | 114'5 | ... | ... | 115.5 |
4.375 | ... | ... | 4'4 | 0'0 | 4'4 | 7250 | 119'2 | 0'0 | 119'2 | ... | ... | 120.125 |
4 | ... | ... | 4'1 | 0'0 | 4'1 | 7300 | 123'7 | 0'0 | 123'7 | ... | ... | 124.875 |
3.75 | ... | ... | 3'6 | 0'0 | 3'6 | 7350 | 128'5 | 0'0 | 128'5 | ... | ... | 129.5 |
3.5 | ... | ... | 3'4 | 0'0 | 3'4 | 7400 | 133'2 | 0'0 | 133'2 | ... | ... | 134.25 |
3.25 | ... | ... | 3'2 | 0'0 | 3'2 | 7450 | 138'0 | 0'0 | 138'0 | ... | ... | 139 |
3 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 142'6 | 0'0 | 142'6 | ... | ... | 143.75 |
2.75 | ... | ... | 2'6 | 0'0 | 2'6 | 7550 | 147'4 | 0'0 | 147'4 | ... | ... | 148.5 |
2.625 | ... | ... | 2'5 | 0'0 | 2'5 | 7600 | 152'2 | 0'0 | 152'2 | ... | ... | 153.375 |
2.375 | ... | ... | 2'3 | 0'0 | 2'3 | 7650 | 157'1 | 0'0 | 157'1 | ... | ... | 158.125 |
2.25 | ... | ... | 2'2 | 0'0 | 2'2 | 7700 | 162'0 | 0'0 | 162'0 | ... | ... | 163 |
2.125 | ... | ... | 2'1 | 0'0 | 2'1 | 7750 | 166'6 | 0'0 | 166'6 | ... | ... | 167.875 |
2 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 171'5 | 0'0 | 171'5 | ... | ... | 172.75 |
1.875 | ... | ... | 1'7 | 0'0 | 1'7 | 7850 | 176'4 | 0'0 | 176'4 | ... | ... | 177.625 |
1.75 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 181'3 | 0'0 | 181'3 | ... | ... | 182.5 |
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.