| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
| 115.125 | ... | ... | 120'0 | 0'0 | 120'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 110.125 | ... | ... | 115'0 | 0'0 | 115'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 105.125 | ... | ... | 110'0 | 0'0 | 110'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 100.125 | ... | ... | 105'0 | 0'0 | 105'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 95.125 | ... | ... | 100'0 | 0'0 | 100'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 90.125 | ... | ... | 95'0 | 0'0 | 95'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 85.25 | ... | ... | 90'0 | 0'0 | 90'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 80.25 | ... | ... | 85'0 | 0'0 | 85'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 75.25 | ... | ... | 80'0 | 0'0 | 80'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 70.25 | ... | ... | 75'0 | 0'0 | 75'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 65.25 | ... | ... | 70'0 | 0'0 | 70'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 60.25 | ... | ... | 65'1 | 0'0 | 65'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
| 55.375 | ... | ... | 60'1 | 0'0 | 60'1 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 50.375 | ... | ... | 55'1 | 0'0 | 55'1 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
| 45.5 | ... | ... | 50'2 | 0'0 | 50'2 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | 0.25 |
| 40.625 | ... | ... | 45'3 | 0'0 | 45'3 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
| 35.875 | ... | ... | 40'4 | 0'0 | 40'4 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
| 31.25 | ... | ... | 35'7 | 0'0 | 35'7 | 5000 | 0'7 | 0'0 | 0'7 | ... | ... | 1 |
| 26.875 | ... | ... | 31'2 | 0'0 | 31'2 | 5050 | 1'4 | 0'1 | 1'3 | ... | ... | 1.625 |
| 24.375 | ... | ... | 28'5 | 0'0 | 28'5 | 5080 | 1'6 | 0'0 | 1'6 | ... | ... | 2.125 |
| 22.75 | ... | ... | 27'0 | 0'0 | 27'0 | 5100 | 2'3 | 0'3 | 2'0 | 2'3 | 2'3 | 2.5 |
| 21.25 | ... | ... | 25'3 | 0'0 | 25'3 | 5120 | 2'7 | 0'4 | 2'3 | 2'7 | 2'7 | 3 |
| 19.75 | ... | ... | 23'6 | 0'0 | 23'6 | 5140 | 2'5 | -0'1 | 2'6 | ... | ... | 3.5 |
| 19.125 | ... | ... | 23'0 | 0'0 | 23'0 | 5150 | 3'5 | 0'5 | 3'0 | 3'5 | 3'5 | 3.75 |
| 18.375 | ... | ... | 22'2 | 0'0 | 22'2 | 5160 | 3'0 | -0'2 | 3'2 | ... | ... | 4 |
| 17.125 | ... | ... | 20'6 | 0'0 | 20'6 | 5180 | 4'3 | 0'4 | 3'7 | 4'3 | 4'3 | 4.75 |
| 15.75 | 19'0 | 19'0 | 19'3 | -0'3 | 19'0 | 5200 | 5'2 | 0'7 | 4'3 | 5'2 | 5'2 | 5.375 |
| 14.5 | ... | ... | 18'0 | 0'0 | 18'0 | 5220 | 5'1 | 0'0 | 5'1 | ... | ... | 6.25 |
| 13.375 | ... | ... | 16'6 | 0'0 | 16'6 | 5240 | 5'6 | 0'0 | 5'6 | ... | ... | 7 |
| 12.875 | ... | ... | 16'1 | 0'0 | 16'1 | 5250 | 7'2 | 1'1 | 6'1 | 7'2 | 7'2 | 7.5 |
| 12.375 | ... | ... | 15'4 | 0'0 | 15'4 | 5260 | 6'5 | 0'0 | 6'5 | ... | ... | 7.875 |
| 11.375 | ... | ... | 14'3 | 0'0 | 14'3 | 5280 | 7'3 | 0'0 | 7'3 | ... | ... | 8.875 |
| 10.375 | ... | ... | 13'2 | -0'3 | 12'7 | 5300 | 9'5 | 1'2 | 8'3 | 9'5 | 9'5 | 9.875 |
| 9.5 | ... | ... | 12'2 | 0'0 | 12'2 | 5320 | 10'5 | 1'3 | 9'2 | 10'5 | 10'5 | 11 |
| 8.625 | ... | ... | 11'2 | 0'0 | 11'2 | 5340 | 10'7 | 0'5 | 10'2 | ... | ... | 12.125 |
| 8.25 | 9'6 | 9'0 | 10'7 | -1'7 | 9'0 | 5350 | 12'2 | 1'3 | 10'7 | 12'2 | 12'2 | 12.625 |
| 7.875 | ... | ... | 10'3 | 0'5 | 11'0 | 5360 | 11'3 | 0'0 | 11'3 | ... | ... | 13.25 |
| 7.125 | ... | ... | 9'4 | 0'0 | 9'4 | 5380 | 12'4 | 0'0 | 12'4 | ... | ... | 14.5 |
| 6.5 | 7'6 | 7'2 | 8'6 | -1'4 | 7'2 | 5400 | 15'1 | 1'3 | 13'6 | 15'1 | 15'1 | 15.875 |
| 5.875 | ... | ... | 8'0 | 0'0 | 8'0 | 5420 | 15'0 | 0'0 | 15'0 | ... | ... | 17.25 |
| 5.25 | ... | ... | 7'2 | 0'0 | 7'2 | 5440 | 16'2 | 0'0 | 16'2 | ... | ... | 18.625 |
| 5 | ... | ... | 6'7 | 0'3 | 7'2 | 5450 | 16'7 | 0'0 | 16'7 | ... | ... | 19.375 |
| 4.75 | ... | ... | 6'5 | 0'0 | 6'5 | 5460 | 17'5 | 0'0 | 17'5 | ... | ... | 20 |
| 4.25 | ... | ... | 6'0 | -0'1 | 5'7 | 5480 | 19'0 | 0'0 | 19'0 | ... | ... | 21.5 |
| 3.875 | 5'0 | 4'4 | 5'3 | -0'7 | 4'4 | 5500 | 22'4 | 2'1 | 20'3 | 22'4 | 22'4 | 23.125 |
| 3.5 | ... | ... | 4'7 | 0'0 | 4'7 | 5520 | 21'7 | 0'0 | 21'7 | ... | ... | 24.625 |
| 3 | ... | ... | 4'3 | 0'0 | 4'3 | 5540 | 23'3 | 0'0 | 23'3 | ... | ... | 26.25 |
| 2.875 | ... | ... | 4'2 | 0'3 | 4'5 | 5550 | 24'1 | 0'0 | 24'1 | ... | ... | 27.125 |
| 2.75 | ... | ... | 4'0 | 0'4 | 4'4 | 5560 | 25'0 | 0'0 | 25'0 | ... | ... | 28 |
| 2.375 | 3'4 | 3'0 | 3'5 | -0'5 | 3'0 | 5580 | 26'4 | 0'0 | 26'4 | ... | ... | 29.625 |
| 2.125 | 2'4 | 2'4 | 3'2 | -0'6 | 2'4 | 5600 | 31'4 | 3'3 | 28'1 | 31'4 | 31'1 | 31.25 |
| 1.875 | ... | ... | 2'7 | 0'0 | 2'7 | 5620 | 29'7 | 0'0 | 29'7 | ... | ... | 32.875 |
| 1.75 | ... | ... | 2'5 | 0'5 | 3'2 | 5640 | 31'4 | 0'0 | 31'4 | ... | ... | 34.75 |
| 1.625 | 2'0 | 2'0 | 2'3 | -0'3 | 2'0 | 5650 | 32'3 | 0'0 | 32'3 | ... | ... | 35.625 |
| 1.5 | ... | ... | 2'2 | 0'6 | 3'0 | 5660 | 33'2 | 0'0 | 33'2 | ... | ... | 36.5 |
| 1.125 | 1'6 | 1'2 | 1'7 | -0'5 | 1'2 | 5700 | 36'6 | 0'0 | 36'6 | ... | ... | 40.125 |
| 0.875 | ... | ... | 1'3 | 0'0 | 1'3 | 5750 | 41'2 | 0'0 | 41'2 | ... | ... | 44.75 |
| 0.625 | 0'7 | 0'6 | 1'0 | -0'2 | 0'6 | 5800 | 46'0 | 0'0 | 46'0 | ... | ... | 49.5 |
| 0.5 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 50'6 | 0'0 | 50'6 | ... | ... | 54.375 |
| 0.375 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 55'4 | 0'0 | 55'4 | ... | ... | 59.25 |
| 0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 5950 | 60'3 | 0'0 | 60'3 | ... | ... | 64.125 |
| 0.25 | ... | ... | 0'3 | 0'1 | 0'4 | 6000 | 65'2 | 0'0 | 65'2 | ... | ... | 69.125 |
| 0.125 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6050 | 70'2 | 0'0 | 70'2 | ... | ... | 74 |
| 0.125 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6100 | 75'1 | 0'0 | 75'1 | ... | ... | 79 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 80'1 | 0'0 | 80'1 | ... | ... | 84 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 85'1 | 0'0 | 85'1 | ... | ... | 89 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 90'1 | 0'0 | 90'1 | ... | ... | 94 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 95'1 | 0'0 | 95'1 | ... | ... | 98.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 100'0 | 0'0 | 100'0 | ... | ... | 103.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 105'0 | 0'0 | 105'0 | ... | ... | 108.875 |
| 0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 110'0 | 0'0 | 110'0 | ... | ... | 113.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 115'0 | 0'0 | 115'0 | ... | ... | 118.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 120'0 | 0'0 | 120'0 | ... | ... | 123.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 125'0 | 0'0 | 125'0 | ... | ... | 128.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 130'0 | 0'0 | 130'0 | ... | ... | 133.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 135'0 | 0'0 | 135'0 | ... | ... | 138.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 140'0 | 0'0 | 140'0 | ... | ... | 143.875 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 145'0 | 0'0 | 145'0 | ... | ... | 148.875 |
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.