Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 310'4 | 0'0 | 310'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 300'4 | 0'0 | 300'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 290'4 | 0'0 | 290'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 280'4 | 0'0 | 280'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 270'4 | 0'0 | 270'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 260'4 | 0'0 | 260'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
0 | ... | ... | 250'4 | 0'0 | 250'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
0 | ... | ... | 240'4 | 0'0 | 240'4 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
0 | ... | ... | 230'4 | 0'0 | 230'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
0 | ... | ... | 220'4 | 0'0 | 220'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
0 | ... | ... | 210'4 | 0'0 | 210'4 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
0 | ... | ... | 200'4 | 0'0 | 200'4 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
0 | ... | ... | 190'4 | 0'0 | 190'4 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.875 |
0 | ... | ... | 180'4 | 0'0 | 180'4 | 4200 | 1'0 | 0'0 | 1'0 | ... | ... | 1 |
0 | ... | ... | 170'4 | 0'0 | 170'4 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | 1.25 |
0 | ... | ... | 160'5 | 0'0 | 160'5 | 4400 | 1'5 | 0'0 | 1'5 | ... | ... | 1.625 |
0 | ... | ... | 151'0 | 0'0 | 151'0 | 4500 | 2'1 | 0'0 | 2'1 | ... | ... | 2.25 |
0 | ... | ... | 141'5 | 0'0 | 141'5 | 4600 | 2'7 | 0'0 | 2'7 | ... | ... | 2.875 |
0 | ... | ... | 132'3 | 0'0 | 132'3 | 4700 | 3'6 | 0'0 | 3'6 | ... | ... | 3.625 |
0 | ... | ... | 128'0 | 0'0 | 128'0 | 4750 | 4'2 | 0'0 | 4'2 | ... | ... | 4.125 |
0 | ... | ... | 123'5 | 0'0 | 123'5 | 4800 | 4'7 | 0'0 | 4'7 | ... | ... | 4.75 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 4850 | 5'5 | 0'0 | 5'5 | ... | ... | 5.375 |
0 | ... | ... | 115'0 | 0'0 | 115'0 | 4900 | 6'3 | 0'0 | 6'3 | ... | ... | 6.125 |
0 | ... | ... | 110'7 | 0'0 | 110'7 | 4950 | 7'1 | 0'0 | 7'1 | ... | ... | 6.875 |
0 | ... | ... | 106'7 | 0'0 | 106'7 | 5000 | 8'1 | 0'0 | 8'1 | ... | ... | 7.625 |
0 | ... | ... | 102'7 | 0'0 | 102'7 | 5050 | 9'0 | 0'0 | 9'0 | ... | ... | 8.625 |
0 | ... | ... | 99'0 | 0'0 | 99'0 | 5100 | 10'1 | 0'0 | 10'1 | ... | ... | 9.625 |
0 | ... | ... | 95'2 | 0'0 | 95'2 | 5150 | 11'2 | 0'0 | 11'2 | ... | ... | 10.625 |
0 | ... | ... | 91'4 | 0'0 | 91'4 | 5200 | 12'4 | 0'0 | 12'4 | ... | ... | 11.875 |
0 | ... | ... | 88'0 | 0'0 | 88'0 | 5250 | 13'7 | 0'0 | 13'7 | ... | ... | 13.125 |
0 | ... | ... | 84'4 | 0'0 | 84'4 | 5300 | 15'3 | 0'0 | 15'3 | ... | ... | 14.5 |
0 | ... | ... | 81'1 | 0'0 | 81'1 | 5350 | 16'7 | 0'0 | 16'7 | ... | ... | 16 |
0 | ... | ... | 77'7 | 0'0 | 77'7 | 5400 | 18'4 | 0'0 | 18'4 | ... | ... | 17.5 |
0 | ... | ... | 74'5 | 0'0 | 74'5 | 5450 | 20'2 | 0'0 | 20'2 | ... | ... | 19.125 |
0 | ... | ... | 71'5 | 0'0 | 71'5 | 5500 | 22'0 | 0'0 | 22'0 | ... | ... | 21 |
73.5 | ... | ... | 68'5 | 0'0 | 68'5 | 5550 | 24'0 | 0'0 | 24'0 | ... | ... | 22.75 |
70.5 | ... | ... | 65'6 | 0'0 | 65'6 | 5600 | 26'0 | 0'0 | 26'0 | ... | ... | 24.75 |
67.75 | ... | ... | 63'0 | 0'0 | 63'0 | 5650 | 28'1 | 0'0 | 28'1 | ... | ... | 26.875 |
65 | ... | ... | 60'2 | 0'0 | 60'2 | 5700 | 30'3 | 0'0 | 30'3 | ... | ... | 29 |
62.375 | ... | ... | 57'6 | 0'0 | 57'6 | 5750 | 32'6 | 0'0 | 32'6 | ... | ... | 31.25 |
59.75 | ... | ... | 55'2 | 0'0 | 55'2 | 5800 | 35'1 | 0'0 | 35'1 | ... | ... | 33.625 |
57.375 | ... | ... | 52'7 | 0'0 | 52'7 | 5850 | 37'5 | 0'0 | 37'5 | ... | ... | 36.125 |
55 | ... | ... | 50'4 | 0'0 | 50'4 | 5900 | 40'2 | 0'0 | 40'2 | ... | ... | 38.625 |
52.75 | ... | ... | 48'3 | 0'0 | 48'3 | 5950 | 43'0 | 0'0 | 43'0 | ... | ... | 41.25 |
50.625 | ... | ... | 46'2 | 0'0 | 46'2 | 6000 | 45'6 | 0'0 | 45'6 | ... | ... | 44 |
48.5 | ... | ... | 44'2 | 0'0 | 44'2 | 6050 | 48'5 | 0'0 | 48'5 | ... | ... | 46.75 |
46.5 | ... | ... | 42'3 | 0'0 | 42'3 | 6100 | 51'5 | 0'0 | 51'5 | ... | ... | 49.625 |
44.625 | ... | ... | 40'4 | 0'0 | 40'4 | 6150 | 54'6 | 0'0 | 54'6 | ... | ... | 52.625 |
42.75 | ... | ... | 38'6 | 0'0 | 38'6 | 6200 | 57'7 | 0'0 | 57'7 | ... | ... | 55.625 |
41 | ... | ... | 37'1 | 0'0 | 37'1 | 6250 | 61'1 | 0'0 | 61'1 | ... | ... | 58.75 |
39.25 | 37'3 | 37'3 | 35'4 | 1'7 | 37'3 | 6300 | 64'3 | 0'0 | 64'3 | ... | ... | 62 |
37.625 | ... | ... | 34'0 | 0'0 | 34'0 | 6350 | 67'6 | 0'0 | 67'6 | ... | ... | 65.25 |
36.125 | ... | ... | 32'4 | 0'0 | 32'4 | 6400 | 71'2 | 0'0 | 71'2 | ... | ... | 68.625 |
34.625 | ... | ... | 31'1 | 0'0 | 31'1 | 6450 | 74'6 | 0'0 | 74'6 | ... | ... | 72 |
33.125 | ... | ... | 29'6 | 0'0 | 29'6 | 6500 | 78'3 | 0'0 | 78'3 | ... | ... | 75.5 |
31.75 | ... | ... | 28'4 | 0'0 | 28'4 | 6550 | 82'0 | 0'0 | 82'0 | ... | ... | 79 |
30.5 | ... | ... | 27'3 | 0'0 | 27'3 | 6600 | 85'5 | 0'0 | 85'5 | ... | ... | 82.625 |
29.25 | ... | ... | 26'2 | 0'0 | 26'2 | 6650 | 89'4 | 0'0 | 89'4 | ... | ... | 86.25 |
28 | ... | ... | 25'1 | 0'0 | 25'1 | 6700 | 93'2 | 0'0 | 93'2 | ... | ... | 89.875 |
26.875 | ... | ... | 24'1 | 0'0 | 24'1 | 6750 | 97'1 | 0'0 | 97'1 | ... | ... | 93.75 |
25.875 | ... | ... | 23'1 | 0'0 | 23'1 | 6800 | 101'1 | 0'0 | 101'1 | ... | ... | 97.5 |
24.75 | ... | ... | 22'1 | 0'0 | 22'1 | 6850 | 105'0 | 0'0 | 105'0 | ... | ... | 101.375 |
23.75 | ... | ... | 21'2 | 0'0 | 21'2 | 6900 | 109'1 | 0'0 | 109'1 | ... | ... | 105.375 |
22.875 | ... | ... | 20'4 | 0'0 | 20'4 | 6950 | 113'1 | 0'0 | 113'1 | ... | ... | 109.25 |
22 | ... | ... | 19'5 | 0'0 | 19'5 | 7000 | 117'2 | 0'0 | 117'2 | ... | ... | 113.25 |
21.125 | ... | ... | 18'7 | 0'0 | 18'7 | 7050 | 121'3 | 0'0 | 121'3 | ... | ... | 0 |
20.25 | ... | ... | 18'1 | 0'0 | 18'1 | 7100 | 125'5 | 0'0 | 125'5 | ... | ... | 0 |
19.5 | ... | ... | 17'3 | 0'0 | 17'3 | 7150 | 129'7 | 0'0 | 129'7 | ... | ... | 0 |
18.75 | ... | ... | 16'6 | 0'0 | 16'6 | 7200 | 134'1 | 0'0 | 134'1 | ... | ... | 0 |
17.375 | ... | ... | 15'4 | 0'0 | 15'4 | 7300 | 142'6 | 0'0 | 142'6 | ... | ... | 0 |
16.125 | ... | ... | 14'3 | 0'0 | 14'3 | 7400 | 151'4 | 0'0 | 151'4 | ... | ... | 0 |
15 | ... | ... | 13'3 | 0'0 | 13'3 | 7500 | 160'2 | 0'0 | 160'2 | ... | ... | 0 |
14 | ... | ... | 12'3 | 0'0 | 12'3 | 7600 | 169'2 | 0'0 | 169'2 | ... | ... | 0 |
13.125 | ... | ... | 11'5 | 0'0 | 11'5 | 7700 | 178'2 | 0'0 | 178'2 | ... | ... | 0 |
12.25 | ... | ... | 10'6 | 0'0 | 10'6 | 7800 | 187'3 | 0'0 | 187'3 | ... | ... | 0 |
11.375 | ... | ... | 10'1 | 0'0 | 10'1 | 7900 | 196'4 | 0'0 | 196'4 | ... | ... | 0 |
10.625 | ... | ... | 9'3 | 0'0 | 9'3 | 8000 | 205'6 | 0'0 | 205'6 | ... | ... | 0 |
10 | ... | ... | 8'6 | 0'0 | 8'6 | 8100 | 215'1 | 0'0 | 215'1 | ... | ... | 0 |
9.375 | ... | ... | 8'2 | 0'0 | 8'2 | 8200 | 224'4 | 0'0 | 224'4 | ... | ... | 0 |
8.75 | ... | ... | 7'6 | 0'0 | 7'6 | 8300 | 233'7 | 0'0 | 233'7 | ... | ... | 0 |
8.25 | ... | ... | 7'2 | 0'0 | 7'2 | 8400 | 243'3 | 0'0 | 243'3 | ... | ... | 0 |
7.75 | ... | ... | 6'7 | 0'0 | 6'7 | 8500 | 252'7 | 0'0 | 252'7 | ... | ... | 0 |
7.25 | ... | ... | 6'3 | 0'0 | 6'3 | 8600 | 262'4 | 0'0 | 262'4 | ... | ... | 0 |
6.875 | ... | ... | 6'0 | 0'0 | 6'0 | 8700 | 272'0 | 0'0 | 272'0 | ... | ... | 0 |
6.375 | ... | ... | 5'5 | 0'0 | 5'5 | 8800 | 281'5 | 0'0 | 281'5 | ... | ... | 0 |
6 | ... | ... | 5'3 | 0'0 | 5'3 | 8900 | 291'3 | 0'0 | 291'3 | ... | ... | 0 |
5.75 | ... | ... | 5'0 | 0'0 | 5'0 | 9000 | 301'0 | 0'0 | 301'0 | ... | ... | 0 |
5.375 | ... | ... | 4'6 | 0'0 | 4'6 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | 0 |
5.125 | ... | ... | 4'4 | 0'0 | 4'4 | 9200 | 320'4 | 0'0 | 320'4 | ... | ... | 0 |
4.875 | ... | ... | 4'2 | 0'0 | 4'2 | 9300 | 330'3 | 0'0 | 330'3 | ... | ... | 0 |
4.625 | ... | ... | 4'0 | 0'0 | 4'0 | 9400 | 340'1 | 0'0 | 340'1 | ... | ... | 0 |
4.375 | ... | ... | 3'7 | 0'0 | 3'7 | 9500 | 350'0 | 0'0 | 350'0 | ... | ... | 0 |
4.125 | ... | ... | 3'5 | 0'0 | 3'5 | 9600 | 359'7 | 0'0 | 359'7 | ... | ... | 0 |
3.875 | ... | ... | 3'4 | 0'0 | 3'4 | 9700 | 369'6 | 0'0 | 369'6 | ... | ... | 0 |
3.75 | ... | ... | 3'2 | 0'0 | 3'2 | 9800 | 379'5 | 0'0 | 379'5 | ... | ... | 0 |
3.625 | ... | ... | 3'1 | 0'0 | 3'1 | 9900 | 389'5 | 0'0 | 389'5 | ... | ... | 0 |
3.375 | ... | ... | 3'0 | 0'0 | 3'0 | 10000 | 399'4 | 0'0 | 399'4 | ... | ... | 0 |
2.25 | ... | ... | 1'7 | 0'0 | 1'7 | 11000 | 499'4 | 0'0 | 499'4 | ... | ... | 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.