Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
352 | ... | ... | 352'2 | 0'0 | 352'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
342 | ... | ... | 342'2 | 0'0 | 342'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
332 | ... | ... | 332'2 | 0'0 | 332'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
322 | ... | ... | 322'2 | 0'0 | 322'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
312 | ... | ... | 312'2 | 0'0 | 312'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
302 | ... | ... | 302'2 | 0'0 | 302'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
292 | ... | ... | 292'2 | 0'0 | 292'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
282 | ... | ... | 282'2 | 0'0 | 282'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
272 | ... | ... | 272'2 | 0'0 | 272'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
262 | ... | ... | 262'2 | 0'0 | 262'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
252 | ... | ... | 252'2 | 0'0 | 252'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
242 | ... | ... | 242'2 | 0'0 | 242'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
232 | ... | ... | 232'2 | 0'0 | 232'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
222 | ... | ... | 222'2 | 0'0 | 222'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
217 | ... | ... | 217'2 | 0'0 | 217'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
212 | ... | ... | 212'2 | 0'0 | 212'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
207 | ... | ... | 207'2 | 0'0 | 207'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
202 | ... | ... | 202'2 | 0'0 | 202'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
196.875 | ... | ... | 197'2 | 0'0 | 197'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
191.875 | ... | ... | 192'2 | 0'0 | 192'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
186.875 | ... | ... | 187'2 | 0'0 | 187'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
181.875 | ... | ... | 182'2 | 0'0 | 182'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
176.875 | ... | ... | 177'2 | 0'0 | 177'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
171.875 | ... | ... | 172'2 | 0'0 | 172'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
166.875 | ... | ... | 167'2 | 0'0 | 167'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
161.875 | ... | ... | 162'2 | 0'0 | 162'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
156.875 | ... | ... | 157'2 | 0'0 | 157'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.25 |
152 | ... | ... | 152'2 | 0'0 | 152'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
147 | ... | ... | 147'2 | 0'0 | 147'2 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
142 | ... | ... | 142'3 | 0'0 | 142'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.375 |
137 | ... | ... | 137'3 | 0'0 | 137'3 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | 0.5 |
132 | ... | ... | 132'3 | 0'0 | 132'3 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.5 |
127.125 | ... | ... | 127'4 | 0'0 | 127'4 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
122.125 | ... | ... | 122'4 | 0'0 | 122'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.625 |
117.25 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'4 | -0'1 | 0'5 | ... | ... | 0.75 |
112.375 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 0.875 |
107.5 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'6 | -0'1 | 0'7 | ... | ... | 1 |
102.625 | ... | ... | 103'1 | 0'0 | 103'1 | 5200 | 1'0 | -0'1 | 1'1 | 1'1 | 1'0 | 1.125 |
96.625 | ... | ... | 98'2 | 0'0 | 98'2 | 5250 | 1'1 | -0'1 | 1'2 | 1'5 | 1'1 | 1.375 |
91.875 | ... | ... | 93'4 | 0'0 | 93'4 | 5300 | 1'3 | -0'1 | 1'4 | ... | ... | 1.625 |
87.125 | ... | ... | 88'7 | 0'0 | 88'7 | 5350 | 1'6 | 0'0 | 1'6 | ... | ... | 1.875 |
82.5 | ... | ... | 84'1 | 0'0 | 84'1 | 5400 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | 2.25 |
77.875 | ... | ... | 79'5 | 0'0 | 79'5 | 5450 | 2'1 | -0'3 | 2'4 | ... | ... | 2.625 |
73.375 | ... | ... | 75'0 | 0'0 | 75'0 | 5500 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | 3.125 |
69 | ... | ... | 70'5 | 0'0 | 70'5 | 5550 | 3'2 | -0'3 | 3'5 | ... | ... | 3.75 |
64.625 | ... | ... | 66'2 | 0'0 | 66'2 | 5600 | 4'1 | -0'1 | 4'2 | 4'1 | 4'1 | 4.375 |
60.25 | ... | ... | 62'1 | 0'0 | 62'1 | 5650 | 6'1 | 1'1 | 5'0 | 6'1 | 6'1 | 5.25 |
55.875 | ... | ... | 58'0 | 0'0 | 58'0 | 5700 | 6'0 | 0'1 | 5'7 | ... | ... | 6.125 |
52 | ... | ... | 54'0 | 0'0 | 54'0 | 5750 | 7'0 | 0'1 | 6'7 | ... | ... | 7.25 |
48.25 | ... | ... | 50'2 | 3'4 | 53'6 | 5800 | 10'1 | 2'0 | 8'1 | 10'1 | 10'1 | 8.5 |
44.625 | ... | ... | 46'5 | 0'0 | 46'5 | 5850 | 8'4 | -1'0 | 9'4 | ... | ... | 9.875 |
41.25 | ... | ... | 43'1 | 3'3 | 46'4 | 5900 | 11'4 | 0'4 | 11'0 | 11'4 | 11'4 | 11.625 |
38 | ... | ... | 39'7 | 2'7 | 42'6 | 5950 | 12'4 | -0'1 | 12'5 | ... | ... | 13.25 |
34.875 | ... | ... | 36'6 | 0'0 | 36'6 | 6000 | 14'4 | 0'0 | 14'4 | 17'6 | 14'4 | 15.25 |
32 | ... | ... | 33'7 | 0'0 | 33'7 | 6050 | 16'3 | -0'2 | 16'5 | 16'3 | 16'3 | 17.5 |
29.375 | ... | ... | 31'1 | 2'1 | 33'2 | 6100 | 18'5 | -0'2 | 18'7 | 18'5 | 18'5 | 19.75 |
26.75 | 23'7 | 23'7 | 28'4 | -4'5 | 23'7 | 6150 | 21'0 | -0'2 | 21'2 | 21'0 | 21'0 | 22.25 |
24.5 | 25'3 | 24'7 | 26'1 | -0'6 | 25'3 | 6200 | 23'7 | 0'0 | 23'7 | 23'7 | 23'7 | 25.125 |
22.25 | ... | ... | 23'7 | -0'4 | 23'3 | 6250 | 29'3 | 2'6 | 26'5 | 29'3 | 29'3 | 27.75 |
20.375 | ... | ... | 21'7 | 3'4 | 25'3 | 6300 | 32'4 | 2'7 | 29'5 | 32'4 | 32'4 | 30.875 |
18.5 | 19'0 | 19'0 | 20'0 | -1'0 | 19'0 | 6350 | 33'4 | 0'7 | 32'5 | ... | ... | 34 |
16.625 | 17'1 | 14'0 | 18'1 | -1'0 | 17'1 | 6400 | 35'7 | 0'0 | 35'7 | ... | ... | 37.5 |
15.25 | ... | ... | 16'5 | 4'0 | 20'5 | 6450 | 43'4 | 4'2 | 39'2 | 43'4 | 43'4 | 41.25 |
13.75 | 14'7 | 13'4 | 15'1 | -1'5 | 13'4 | 6500 | 42'6 | 0'0 | 42'6 | ... | ... | 44.625 |
12.5 | 11'0 | 11'0 | 13'6 | -2'6 | 11'0 | 6550 | 46'3 | 0'0 | 46'3 | ... | ... | 48.375 |
11.25 | ... | ... | 12'4 | 0'0 | 12'4 | 6600 | 50'1 | 0'0 | 50'1 | ... | ... | 52.25 |
10.25 | 10'0 | 10'0 | 11'3 | -1'3 | 10'0 | 6650 | 54'0 | 0'0 | 54'0 | ... | ... | 56.375 |
9.25 | 8'6 | 8'6 | 10'3 | -1'5 | 8'6 | 6700 | 50'2 | -7'5 | 57'7 | ... | ... | 60.25 |
8.375 | ... | ... | 9'3 | 0'1 | 9'4 | 6750 | 62'0 | 0'0 | 62'0 | ... | ... | 64.375 |
7.75 | 7'3 | 7'3 | 8'4 | -1'1 | 7'3 | 6800 | 66'1 | 0'0 | 66'1 | ... | ... | 68.75 |
6.875 | 7'1 | 7'1 | 7'6 | -0'5 | 7'1 | 6850 | 70'2 | 0'0 | 70'2 | ... | ... | 72.875 |
6.25 | 6'2 | 5'3 | 7'0 | -0'6 | 6'2 | 6900 | 74'4 | 0'0 | 74'4 | ... | ... | 77.25 |
5.75 | 5'2 | 5'2 | 6'3 | -1'1 | 5'2 | 6950 | 78'7 | 0'0 | 78'7 | ... | ... | 81.625 |
5.25 | 5'3 | 5'3 | 5'7 | -0'4 | 5'3 | 7000 | 83'3 | 0'0 | 83'3 | ... | ... | 86.125 |
4.75 | 4'7 | 4'7 | 5'3 | -0'4 | 4'7 | 7050 | 87'7 | 0'0 | 87'7 | ... | ... | 90.625 |
4.375 | ... | ... | 4'7 | 0'0 | 4'7 | 7100 | 92'3 | 0'0 | 92'3 | ... | ... | 95.25 |
4 | ... | ... | 4'4 | 0'2 | 4'6 | 7150 | 97'0 | 0'0 | 97'0 | ... | ... | 99.875 |
3.625 | 3'3 | 3'3 | 4'1 | -0'6 | 3'3 | 7200 | 95'0 | -6'5 | 101'5 | ... | ... | 104.625 |
3.25 | ... | ... | 3'6 | 0'3 | 4'1 | 7250 | 106'2 | 0'0 | 106'2 | ... | ... | 109.5 |
3 | 2'7 | 2'7 | 3'4 | -0'5 | 2'7 | 7300 | 110'7 | 0'0 | 110'7 | ... | ... | 114.25 |
2.75 | ... | ... | 3'2 | 0'6 | 4'0 | 7350 | 115'5 | 0'0 | 115'5 | ... | ... | 119 |
2.625 | 2'3 | 2'2 | 3'0 | -0'5 | 2'3 | 7400 | 120'3 | 0'0 | 120'3 | ... | ... | 123.75 |
2.375 | ... | ... | 2'6 | 0'0 | 2'6 | 7450 | 125'1 | 0'0 | 125'1 | ... | ... | 128.625 |
2.25 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7500 | 129'7 | 0'0 | 129'7 | ... | ... | 133.375 |
2.125 | ... | ... | 2'3 | -0'1 | 2'2 | 7550 | 134'6 | 0'0 | 134'6 | ... | ... | 138.25 |
1.875 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 7600 | 139'4 | 0'0 | 139'4 | ... | ... | 143.125 |
1.75 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 144'3 | 0'0 | 144'3 | ... | ... | 148 |
1.625 | ... | ... | 1'7 | 0'0 | 1'7 | 7700 | 149'2 | 0'0 | 149'2 | ... | ... | 152.875 |
1.5 | ... | ... | 1'6 | 0'0 | 1'6 | 7750 | 154'1 | 0'0 | 154'1 | ... | ... | 157.75 |
1.5 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 7800 | 159'0 | 0'0 | 159'0 | ... | ... | 162.625 |
1.25 | ... | ... | 1'3 | 0'0 | 1'3 | 7900 | 168'6 | 0'0 | 168'6 | ... | ... | 172.5 |
1.125 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 8000 | 178'5 | 0'0 | 178'5 | ... | ... | 183.5 |
1 | ... | ... | 1'1 | 0'2 | 1'3 | 8100 | 188'3 | 0'0 | 188'3 | ... | ... | 193.375 |
0.875 | 0'6 | 0'6 | 1'0 | -0'2 | 0'6 | 8200 | 198'2 | 0'0 | 198'2 | ... | ... | 203.375 |
0.75 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 208'1 | 0'0 | 208'1 | ... | ... | 213.25 |
0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 218'1 | 0'0 | 218'1 | ... | ... | 223.25 |
0.625 | ... | ... | 0'5 | 0'1 | 0'6 | 8500 | 228'0 | 0'0 | 228'0 | ... | ... | 233.25 |
0.625 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 8600 | 237'7 | 0'0 | 237'7 | ... | ... | 243.125 |
0.625 | ... | ... | 0'4 | 0'0 | 0'4 | 8700 | 247'7 | 0'0 | 247'7 | ... | ... | 253.125 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 257'7 | 0'0 | 257'7 | ... | ... | 263.125 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 267'6 | 0'0 | 267'6 | ... | ... | 0 |
0.5 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 277'6 | 0'0 | 277'6 | ... | ... | 0 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 287'6 | 0'0 | 287'6 | ... | ... | 0 |
0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 297'6 | 0'0 | 297'6 | ... | ... | 0 |
0.375 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 307'6 | 0'0 | 307'6 | ... | ... | 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.