Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
137.125 | ... | ... | 138'2 | 0'0 | 138'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
132.125 | ... | ... | 133'2 | 0'0 | 133'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
127.125 | ... | ... | 128'2 | 0'0 | 128'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
122.125 | ... | ... | 123'2 | 0'0 | 123'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
117.125 | ... | ... | 118'2 | 0'0 | 118'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
112.125 | ... | ... | 113'2 | 0'0 | 113'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
107.125 | ... | ... | 108'2 | 0'0 | 108'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
102.125 | ... | ... | 103'2 | 0'0 | 103'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
97.125 | ... | ... | 98'2 | 0'0 | 98'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
92.125 | ... | ... | 93'2 | 0'0 | 93'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
87.125 | ... | ... | 88'2 | 0'0 | 88'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
82.25 | ... | ... | 83'3 | 0'0 | 83'3 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
77.25 | ... | ... | 78'3 | 0'0 | 78'3 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
72.25 | ... | ... | 73'3 | 0'0 | 73'3 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
67.375 | ... | ... | 68'4 | 0'0 | 68'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
62.5 | ... | ... | 63'5 | 0'0 | 63'5 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
57.625 | ... | ... | 58'6 | 0'0 | 58'6 | 4800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
52.875 | ... | ... | 54'0 | 0'0 | 54'0 | 4850 | 0'7 | 0'0 | 0'7 | ... | ... | 1 |
48.25 | ... | ... | 49'2 | 0'0 | 49'2 | 4900 | 1'1 | 0'0 | 1'1 | ... | ... | 1.375 |
43.75 | ... | ... | 44'6 | 0'0 | 44'6 | 4950 | 1'5 | 0'0 | 1'5 | ... | ... | 1.875 |
39.25 | ... | ... | 40'2 | 0'0 | 40'2 | 5000 | 2'1 | 0'0 | 2'1 | ... | ... | 2.5 |
35.125 | ... | ... | 36'0 | 0'0 | 36'0 | 5050 | 2'7 | 0'0 | 2'7 | ... | ... | 3.25 |
31.125 | ... | ... | 32'0 | 0'0 | 32'0 | 5100 | 3'7 | 0'0 | 3'7 | ... | ... | 4.25 |
29.5 | ... | ... | 30'4 | 0'0 | 30'4 | 5120 | 4'2 | 0'0 | 4'2 | ... | ... | 4.625 |
28 | ... | ... | 29'0 | 0'0 | 29'0 | 5140 | 4'6 | 0'0 | 4'6 | ... | ... | 5.25 |
27.25 | ... | ... | 28'2 | 0'0 | 28'2 | 5150 | 5'0 | 0'0 | 5'0 | ... | ... | 5.5 |
26.625 | ... | ... | 27'4 | 0'0 | 27'4 | 5160 | 5'2 | 0'0 | 5'2 | ... | ... | 5.75 |
25.125 | ... | ... | 26'1 | 0'0 | 26'1 | 5180 | 5'7 | 0'0 | 5'7 | ... | ... | 6.375 |
23.875 | ... | ... | 24'6 | 0'0 | 24'6 | 5200 | 6'4 | 0'0 | 6'4 | ... | ... | 7 |
22.375 | ... | ... | 23'3 | 0'0 | 23'3 | 5220 | 7'1 | 0'0 | 7'1 | ... | ... | 7.625 |
21.125 | ... | ... | 22'1 | 0'0 | 22'1 | 5240 | 7'7 | 0'0 | 7'7 | ... | ... | 8.5 |
20.5 | ... | ... | 21'4 | 0'0 | 21'4 | 5250 | 8'2 | 0'0 | 8'2 | ... | ... | 8.875 |
19.875 | ... | ... | 20'7 | 0'0 | 20'7 | 5260 | 8'5 | 0'0 | 8'5 | ... | ... | 9.25 |
18.75 | ... | ... | 19'6 | 0'0 | 19'6 | 5280 | 9'4 | 0'0 | 9'4 | ... | ... | 10.125 |
17.5 | ... | ... | 18'5 | 0'0 | 18'5 | 5300 | 10'3 | 0'0 | 10'3 | ... | ... | 11.125 |
16.5 | ... | ... | 17'4 | 0'0 | 17'4 | 5320 | 11'2 | 0'0 | 11'2 | ... | ... | 12 |
15.5 | ... | ... | 16'4 | 0'0 | 16'4 | 5340 | 12'2 | 0'0 | 12'2 | ... | ... | 13 |
15 | ... | ... | 16'0 | 0'0 | 16'0 | 5350 | 12'6 | 0'0 | 12'6 | ... | ... | 13.5 |
14.5 | ... | ... | 15'4 | 0'0 | 15'4 | 5360 | 13'2 | 0'0 | 13'2 | ... | ... | 14.125 |
13.625 | ... | ... | 14'4 | 0'0 | 14'4 | 5380 | 13'4 | -0'6 | 14'2 | 13'4 | 13'4 | 15.125 |
12.75 | 13'4 | 13'4 | 13'5 | -0'1 | 13'4 | 5400 | 15'3 | 0'0 | 15'3 | ... | ... | 16.375 |
11.875 | ... | ... | 12'6 | 0'0 | 12'6 | 5420 | 16'4 | 0'0 | 16'4 | ... | ... | 17.5 |
11 | ... | ... | 12'0 | 0'0 | 12'0 | 5440 | 17'6 | 0'0 | 17'6 | ... | ... | 18.75 |
10.75 | ... | ... | 11'5 | 0'0 | 11'5 | 5450 | 18'3 | 0'0 | 18'3 | ... | ... | 19.375 |
10.375 | ... | ... | 11'2 | 0'0 | 11'2 | 5460 | 18'7 | 0'0 | 18'7 | ... | ... | 20 |
9.75 | ... | ... | 10'4 | 0'0 | 10'4 | 5480 | 20'2 | 0'0 | 20'2 | ... | ... | 21.5 |
9.125 | 9'0 | 8'6 | 9'6 | -1'0 | 8'6 | 5500 | 22'6 | 1'2 | 21'4 | 22'6 | 21'6 | 22.875 |
8.5 | ... | ... | 9'1 | 0'0 | 9'1 | 5520 | 22'7 | 0'0 | 22'7 | ... | ... | 24.25 |
7.875 | ... | ... | 8'4 | 0'0 | 8'4 | 5540 | 24'2 | 0'0 | 24'2 | ... | ... | 25.75 |
7.5 | 7'2 | 7'2 | 8'2 | -1'0 | 7'2 | 5550 | 24'7 | 0'0 | 24'7 | ... | ... | 26.375 |
7.375 | ... | ... | 7'7 | 0'0 | 7'7 | 5560 | 25'5 | 0'0 | 25'5 | ... | ... | 27.125 |
6.875 | ... | ... | 7'3 | 0'0 | 7'3 | 5580 | 27'1 | 0'0 | 27'1 | ... | ... | 28.875 |
6.375 | 6'3 | 6'3 | 6'7 | -0'4 | 6'3 | 5600 | 28'4 | 0'0 | 28'4 | ... | ... | 30.375 |
5.875 | ... | ... | 6'3 | 0'0 | 6'3 | 5620 | 30'1 | 0'0 | 30'1 | ... | ... | 31.875 |
5.5 | ... | ... | 5'7 | 0'0 | 5'7 | 5640 | 31'5 | 0'0 | 31'5 | ... | ... | 33.5 |
5.25 | ... | ... | 5'6 | 0'0 | 5'6 | 5650 | 32'3 | 0'0 | 32'3 | ... | ... | 34.375 |
5.125 | ... | ... | 5'4 | 0'0 | 5'4 | 5660 | 33'2 | 0'0 | 33'2 | ... | ... | 35.125 |
4.75 | ... | ... | 5'1 | 0'0 | 5'1 | 5680 | 34'6 | 0'0 | 34'6 | ... | ... | 36.75 |
4.375 | ... | ... | 4'6 | 0'0 | 4'6 | 5700 | 36'4 | 0'0 | 36'4 | ... | ... | 38.375 |
4.125 | ... | ... | 4'3 | 0'0 | 4'3 | 5720 | 38'1 | 0'0 | 38'1 | ... | ... | 40.125 |
3.75 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 39'6 | 0'0 | 39'6 | ... | ... | 41.875 |
3.625 | ... | ... | 4'0 | 0'0 | 4'0 | 5750 | 40'5 | 0'0 | 40'5 | ... | ... | 42.75 |
3.5 | ... | ... | 3'7 | 0'0 | 3'7 | 5760 | 41'4 | 0'0 | 41'4 | ... | ... | 43.625 |
3.25 | ... | ... | 3'5 | 0'0 | 3'5 | 5780 | 43'2 | 0'0 | 43'2 | ... | ... | 45.375 |
3.125 | 2'6 | 2'6 | 3'3 | -0'5 | 2'6 | 5800 | 45'0 | 0'0 | 45'0 | ... | ... | 47.125 |
2.875 | ... | ... | 3'1 | 0'0 | 3'1 | 5820 | 46'6 | 0'0 | 46'6 | ... | ... | 48.875 |
2.75 | ... | ... | 2'7 | 0'0 | 2'7 | 5840 | 48'4 | 0'0 | 48'4 | ... | ... | 50.75 |
2.625 | ... | ... | 2'6 | 0'0 | 2'6 | 5850 | 49'3 | 0'0 | 49'3 | ... | ... | 51.625 |
2.5 | ... | ... | 2'5 | 0'0 | 2'5 | 5860 | 50'3 | 0'0 | 50'3 | ... | ... | 52.625 |
2.375 | ... | ... | 2'4 | 0'0 | 2'4 | 5880 | 52'1 | 0'0 | 52'1 | ... | ... | 54.375 |
2.25 | ... | ... | 2'3 | 0'0 | 2'3 | 5900 | 54'0 | 0'0 | 54'0 | ... | ... | 56.25 |
2.125 | ... | ... | 2'1 | 0'0 | 2'1 | 5920 | 55'6 | 0'0 | 55'6 | ... | ... | 58.125 |
2 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 57'5 | 0'0 | 57'5 | ... | ... | 60 |
1.875 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 58'5 | 0'0 | 58'5 | ... | ... | 61 |
1.875 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 59'4 | 0'0 | 59'4 | ... | ... | 61.875 |
1.625 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 61'3 | 0'0 | 61'3 | ... | ... | 63.75 |
1.625 | ... | ... | 1'5 | 0'0 | 1'5 | 6000 | 63'2 | 0'0 | 63'2 | ... | ... | 65.75 |
1.5 | ... | ... | 1'4 | 0'0 | 1'4 | 6020 | 65'1 | 0'0 | 65'1 | ... | ... | 67.625 |
1.375 | ... | ... | 1'4 | 0'0 | 1'4 | 6040 | 67'1 | 0'0 | 67'1 | ... | ... | 69.5 |
1.375 | ... | ... | 1'3 | 0'0 | 1'3 | 6050 | 68'0 | 0'0 | 68'0 | ... | ... | 70.5 |
1.375 | ... | ... | 1'3 | 0'0 | 1'3 | 6060 | 69'0 | 0'0 | 69'0 | ... | ... | 71.5 |
1.375 | ... | ... | 1'2 | 0'0 | 1'2 | 6080 | 70'7 | 0'0 | 70'7 | ... | ... | 73.375 |
1.25 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 72'7 | 0'0 | 72'7 | ... | ... | 75.375 |
1.25 | ... | ... | 1'1 | 0'0 | 1'1 | 6120 | 74'6 | 0'0 | 74'6 | ... | ... | 77.25 |
1.125 | ... | ... | 1'0 | 0'0 | 1'0 | 6150 | 77'5 | 0'0 | 77'5 | ... | ... | 80.25 |
1 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 82'4 | 0'0 | 82'4 | ... | ... | 85.125 |
0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 6250 | 87'3 | 0'0 | 87'3 | ... | ... | 90 |
0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 92'2 | 0'0 | 92'2 | ... | ... | 94.875 |
0.75 | ... | ... | 0'5 | 0'0 | 0'5 | 6350 | 97'2 | 0'0 | 97'2 | ... | ... | 99.875 |
0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 102'1 | 0'0 | 102'1 | ... | ... | 104.75 |
0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 107'1 | 0'0 | 107'1 | ... | ... | 109.75 |
0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 6500 | 112'1 | 0'0 | 112'1 | ... | ... | 114.625 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 117'0 | 0'0 | 117'0 | ... | ... | 119.625 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 122'0 | 0'0 | 122'0 | ... | ... | 124.625 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 127'0 | 0'0 | 127'0 | ... | ... | 129.5 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 132'0 | 0'0 | 132'0 | ... | ... | 134.5 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 136'7 | 0'0 | 136'7 | ... | ... | 139.5 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 141'7 | 0'0 | 141'7 | ... | ... | 144.5 |
0.375 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6850 | 146'7 | 0'0 | 146'7 | ... | ... | 149.5 |
0.375 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6900 | 151'7 | 0'0 | 151'7 | ... | ... | 154.5 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 156'7 | 0'0 | 156'7 | ... | ... | 159.375 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 161'7 | 0'0 | 161'7 | ... | ... | 164.375 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 166'7 | 0'0 | 166'7 | ... | ... | 169.375 |
0.25 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 211'6 | 0'0 | 211'6 | ... | ... | 214.375 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 221'6 | 0'0 | 221'6 | ... | ... | 224.375 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 231'6 | 0'0 | 231'6 | ... | ... | 234.375 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 241'6 | 0'0 | 241'6 | ... | ... | 244.375 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 251'6 | 0'0 | 251'6 | ... | ... | 254.375 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 261'6 | 0'0 | 261'6 | ... | ... | 264.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 311'6 | 0'0 | 311'6 | ... | ... | 314.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 361'6 | 0'0 | 361'6 | ... | ... | 364.375 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 461'6 | 0'0 | 461'6 | ... | ... | 464.375 |
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.