Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 321'2 | 0'0 | 321'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 311'2 | 0'0 | 311'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 301'2 | 0'0 | 301'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 291'2 | 0'0 | 291'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
0 | ... | ... | 281'2 | 0'0 | 281'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
0 | ... | ... | 271'2 | 0'0 | 271'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
0 | ... | ... | 261'2 | 0'0 | 261'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
0 | ... | ... | 251'2 | 0'0 | 251'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
0 | ... | ... | 241'2 | 0'0 | 241'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
0 | ... | ... | 231'2 | 0'0 | 231'2 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
0 | ... | ... | 221'2 | 0'0 | 221'2 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.75 |
0 | ... | ... | 211'2 | 0'0 | 211'2 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.875 |
0 | ... | ... | 201'2 | 0'0 | 201'2 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | 1.125 |
0 | ... | ... | 191'2 | 0'0 | 191'2 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | 1.375 |
0 | ... | ... | 181'2 | 0'0 | 181'2 | 4300 | 1'5 | 0'0 | 1'5 | ... | ... | 1.75 |
0 | ... | ... | 171'4 | 0'0 | 171'4 | 4400 | 2'1 | 0'0 | 2'1 | ... | ... | 2.25 |
0 | ... | ... | 161'7 | 0'0 | 161'7 | 4500 | 2'6 | 0'0 | 2'6 | ... | ... | 2.75 |
0 | ... | ... | 152'4 | 0'0 | 152'4 | 4600 | 3'4 | 0'0 | 3'4 | ... | ... | 3.625 |
0 | ... | ... | 143'4 | 0'0 | 143'4 | 4700 | 4'4 | 0'0 | 4'4 | ... | ... | 4.5 |
0 | ... | ... | 134'6 | 0'0 | 134'6 | 4800 | 5'6 | 0'0 | 5'6 | ... | ... | 5.625 |
0 | ... | ... | 130'3 | 0'0 | 130'3 | 4850 | 6'4 | 0'0 | 6'4 | ... | ... | 6.375 |
0 | ... | ... | 126'2 | 0'0 | 126'2 | 4900 | 7'2 | 0'0 | 7'2 | ... | ... | 7.125 |
0 | ... | ... | 122'1 | 0'0 | 122'1 | 4950 | 8'1 | 0'0 | 8'1 | ... | ... | 8 |
0 | ... | ... | 118'1 | 0'0 | 118'1 | 5000 | 9'1 | 0'0 | 9'1 | ... | ... | 8.875 |
0 | ... | ... | 114'2 | 0'0 | 114'2 | 5050 | 10'1 | 0'0 | 10'1 | ... | ... | 9.875 |
0 | ... | ... | 110'3 | 0'0 | 110'3 | 5100 | 11'2 | 0'0 | 11'2 | ... | ... | 10.875 |
0 | ... | ... | 106'5 | 0'0 | 106'5 | 5150 | 12'3 | 0'0 | 12'3 | ... | ... | 12 |
0 | ... | ... | 103'0 | 0'0 | 103'0 | 5200 | 13'5 | 0'0 | 13'5 | ... | ... | 13.25 |
0 | ... | ... | 99'3 | 0'0 | 99'3 | 5250 | 15'0 | 0'0 | 15'0 | ... | ... | 14.5 |
0 | ... | ... | 96'0 | 0'0 | 96'0 | 5300 | 16'4 | 0'0 | 16'4 | ... | ... | 15.875 |
0 | ... | ... | 92'5 | 0'0 | 92'5 | 5350 | 18'0 | 0'0 | 18'0 | ... | ... | 17.375 |
0 | ... | ... | 89'2 | 0'0 | 89'2 | 5400 | 19'5 | 0'0 | 19'5 | ... | ... | 19 |
0 | ... | ... | 86'1 | 0'0 | 86'1 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | 20.625 |
0 | ... | ... | 83'0 | 0'0 | 83'0 | 5500 | 23'1 | 0'0 | 23'1 | ... | ... | 22.375 |
0 | ... | ... | 80'0 | 0'0 | 80'0 | 5550 | 25'1 | 0'0 | 25'1 | ... | ... | 24.25 |
81.125 | ... | ... | 77'1 | 0'0 | 77'1 | 5600 | 27'0 | 0'0 | 27'0 | ... | ... | 26.125 |
78.25 | ... | ... | 74'2 | 0'0 | 74'2 | 5650 | 29'1 | 0'0 | 29'1 | ... | ... | 28.125 |
75.5 | ... | ... | 71'4 | 0'0 | 71'4 | 5700 | 31'2 | 0'0 | 31'2 | ... | ... | 30.25 |
72.875 | ... | ... | 68'7 | 0'0 | 68'7 | 5750 | 33'4 | 0'0 | 33'4 | ... | ... | 32.5 |
70.25 | ... | ... | 66'3 | 0'0 | 66'3 | 5800 | 35'7 | 0'0 | 35'7 | ... | ... | 34.75 |
67.75 | ... | ... | 63'7 | 0'0 | 63'7 | 5850 | 38'2 | 0'0 | 38'2 | ... | ... | 37.125 |
65.25 | ... | ... | 61'4 | 0'0 | 61'4 | 5900 | 40'6 | 0'0 | 40'6 | ... | ... | 39.5 |
62.875 | ... | ... | 59'2 | 0'0 | 59'2 | 5950 | 43'3 | 0'0 | 43'3 | ... | ... | 42.125 |
60.625 | ... | ... | 57'0 | 0'0 | 57'0 | 6000 | 46'0 | 0'0 | 46'0 | ... | ... | 44.625 |
58.5 | ... | ... | 54'7 | 0'0 | 54'7 | 6050 | 48'6 | 0'0 | 48'6 | ... | ... | 47.375 |
56.375 | ... | ... | 52'6 | 0'0 | 52'6 | 6100 | 51'5 | 0'0 | 51'5 | ... | ... | 50.125 |
54.375 | ... | ... | 50'6 | 0'0 | 50'6 | 6150 | 54'4 | 0'0 | 54'4 | ... | ... | 52.875 |
52.375 | ... | ... | 48'7 | 0'0 | 48'7 | 6200 | 57'3 | 0'0 | 57'3 | ... | ... | 55.75 |
50.5 | ... | ... | 47'0 | 0'0 | 47'0 | 6250 | 60'4 | 0'0 | 60'4 | ... | ... | 58.75 |
48.625 | ... | ... | 45'2 | 0'0 | 45'2 | 6300 | 63'5 | 0'0 | 63'5 | ... | ... | 61.75 |
46.875 | ... | ... | 43'5 | 0'0 | 43'5 | 6350 | 66'6 | 0'0 | 66'6 | ... | ... | 64.875 |
45.125 | ... | ... | 41'7 | 0'0 | 41'7 | 6400 | 70'0 | 0'0 | 70'0 | ... | ... | 68 |
43.5 | ... | ... | 40'3 | 0'0 | 40'3 | 6450 | 73'2 | 0'0 | 73'2 | ... | ... | 71.25 |
42 | ... | ... | 38'7 | 0'0 | 38'7 | 6500 | 76'5 | 0'0 | 76'5 | ... | ... | 74.625 |
40.375 | ... | ... | 37'3 | 0'0 | 37'3 | 6550 | 80'1 | 0'0 | 80'1 | ... | ... | 77.875 |
39 | ... | ... | 36'0 | 0'0 | 36'0 | 6600 | 83'5 | 0'0 | 83'5 | ... | ... | 81.375 |
37.5 | ... | ... | 34'5 | 0'0 | 34'5 | 6650 | 87'1 | 0'0 | 87'1 | ... | ... | 84.75 |
36.25 | ... | ... | 33'3 | 0'0 | 33'3 | 6700 | 90'6 | 0'0 | 90'6 | ... | ... | 88.375 |
34.875 | ... | ... | 32'1 | 0'0 | 32'1 | 6750 | 94'4 | 0'0 | 94'4 | ... | ... | 91.875 |
33.625 | ... | ... | 31'0 | 0'0 | 31'0 | 6800 | 98'1 | 0'0 | 98'1 | ... | ... | 95.5 |
32.5 | ... | ... | 29'7 | 0'0 | 29'7 | 6850 | 101'7 | 0'0 | 101'7 | ... | ... | 99.125 |
31.375 | ... | ... | 28'6 | 0'0 | 28'6 | 6900 | 105'6 | 0'0 | 105'6 | ... | ... | 102.875 |
30.25 | ... | ... | 27'6 | 0'0 | 27'6 | 6950 | 109'5 | 0'0 | 109'5 | ... | ... | 106.625 |
29.125 | ... | ... | 26'6 | 0'0 | 26'6 | 7000 | 113'4 | 0'0 | 113'4 | ... | ... | 110.5 |
28.125 | ... | ... | 25'7 | 0'0 | 25'7 | 7050 | 117'4 | 0'0 | 117'4 | ... | ... | 114.375 |
27.125 | ... | ... | 24'7 | 0'0 | 24'7 | 7100 | 121'3 | 0'0 | 121'3 | ... | ... | 118.375 |
26.25 | ... | ... | 24'0 | 0'0 | 24'0 | 7150 | 125'4 | 0'0 | 125'4 | ... | ... | 122.25 |
25.375 | ... | ... | 23'2 | 0'0 | 23'2 | 7200 | 129'4 | 0'0 | 129'4 | ... | ... | 126.25 |
24.5 | ... | ... | 22'3 | 0'0 | 22'3 | 7250 | 133'5 | 0'0 | 133'5 | ... | ... | 130.25 |
23.625 | ... | ... | 21'5 | 0'0 | 21'5 | 7300 | 137'6 | 0'0 | 137'6 | ... | ... | 0 |
22.125 | ... | ... | 20'1 | 0'0 | 20'1 | 7400 | 146'1 | 0'0 | 146'1 | ... | ... | 0 |
20.625 | ... | ... | 18'7 | 0'0 | 18'7 | 7500 | 154'5 | 0'0 | 154'5 | ... | ... | 0 |
19.375 | ... | ... | 17'5 | 0'0 | 17'5 | 7600 | 163'2 | 0'0 | 163'2 | ... | ... | 0 |
18.125 | ... | ... | 16'4 | 0'0 | 16'4 | 7700 | 172'0 | 0'0 | 172'0 | ... | ... | 0 |
17 | ... | ... | 15'4 | 0'0 | 15'4 | 7800 | 180'6 | 0'0 | 180'6 | ... | ... | 0 |
15.875 | ... | ... | 14'4 | 0'0 | 14'4 | 7900 | 189'5 | 0'0 | 189'5 | ... | ... | 0 |
15 | ... | ... | 13'5 | 0'0 | 13'5 | 8000 | 198'5 | 0'0 | 198'5 | ... | ... | 0 |
14.125 | ... | ... | 12'6 | 0'0 | 12'6 | 8100 | 207'6 | 0'0 | 207'6 | ... | ... | 0 |
13.25 | ... | ... | 12'0 | 0'0 | 12'0 | 8200 | 216'7 | 0'0 | 216'7 | ... | ... | 0 |
12.5 | ... | ... | 11'2 | 0'0 | 11'2 | 8300 | 226'0 | 0'0 | 226'0 | ... | ... | 0 |
11.75 | ... | ... | 10'5 | 0'0 | 10'5 | 8400 | 235'2 | 0'0 | 235'2 | ... | ... | 0 |
11.125 | ... | ... | 10'0 | 0'0 | 10'0 | 8500 | 244'5 | 0'0 | 244'5 | ... | ... | 0 |
10.5 | ... | ... | 9'4 | 0'0 | 9'4 | 8600 | 254'0 | 0'0 | 254'0 | ... | ... | 0 |
10 | ... | ... | 9'0 | 0'0 | 9'0 | 8700 | 263'3 | 0'0 | 263'3 | ... | ... | 0 |
9.375 | ... | ... | 8'4 | 0'0 | 8'4 | 8800 | 272'7 | 0'0 | 272'7 | ... | ... | 0 |
8.875 | ... | ... | 8'0 | 0'0 | 8'0 | 8900 | 282'3 | 0'0 | 282'3 | ... | ... | 0 |
8.5 | ... | ... | 7'5 | 0'0 | 7'5 | 9000 | 291'7 | 0'0 | 291'7 | ... | ... | 0 |
8 | ... | ... | 7'1 | 0'0 | 7'1 | 9100 | 301'4 | 0'0 | 301'4 | ... | ... | 0 |
7.5 | ... | ... | 6'7 | 0'0 | 6'7 | 9200 | 311'1 | 0'0 | 311'1 | ... | ... | 0 |
7.25 | ... | ... | 6'4 | 0'0 | 6'4 | 9300 | 320'6 | 0'0 | 320'6 | ... | ... | 0 |
6.875 | ... | ... | 6'1 | 0'0 | 6'1 | 9400 | 330'3 | 0'0 | 330'3 | ... | ... | 0 |
6.5 | ... | ... | 5'7 | 0'0 | 5'7 | 9500 | 340'1 | 0'0 | 340'1 | ... | ... | 0 |
6.25 | ... | ... | 5'5 | 0'0 | 5'5 | 9600 | 349'7 | 0'0 | 349'7 | ... | ... | 0 |
5.875 | ... | ... | 5'2 | 0'0 | 5'2 | 9700 | 359'5 | 0'0 | 359'5 | ... | ... | 0 |
5.625 | ... | ... | 5'0 | 0'0 | 5'0 | 9800 | 369'4 | 0'0 | 369'4 | ... | ... | 0 |
5.375 | ... | ... | 4'7 | 0'0 | 4'7 | 9900 | 379'2 | 0'0 | 379'2 | ... | ... | 0 |
5.125 | ... | ... | 4'5 | 0'0 | 4'5 | 10000 | 389'1 | 0'0 | 389'1 | ... | ... | 0 |
3.375 | ... | ... | 3'0 | 0'0 | 3'0 | 11000 | 488'6 | 0'0 | 488'6 | ... | ... | 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.