Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
339.75 | ... | ... | 352'4 | 0'0 | 352'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
329.75 | ... | ... | 342'4 | 0'0 | 342'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
319.75 | ... | ... | 332'4 | 0'0 | 332'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
309.75 | ... | ... | 322'4 | 0'0 | 322'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
299.75 | ... | ... | 312'4 | 0'0 | 312'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
289.75 | ... | ... | 302'4 | 0'0 | 302'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
279.75 | ... | ... | 292'4 | 0'0 | 292'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
269.75 | ... | ... | 282'4 | 0'0 | 282'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
259.75 | ... | ... | 272'4 | 0'0 | 272'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
249.75 | ... | ... | 262'4 | 0'0 | 262'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
239.75 | ... | ... | 252'4 | 0'0 | 252'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
229.75 | ... | ... | 242'4 | 0'0 | 242'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
219.75 | ... | ... | 232'4 | 0'0 | 232'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
209.75 | ... | ... | 222'4 | 0'0 | 222'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
204.75 | ... | ... | 217'4 | 0'0 | 217'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
199.75 | ... | ... | 212'4 | 0'0 | 212'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
194.75 | ... | ... | 207'4 | 0'0 | 207'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
189.75 | ... | ... | 202'4 | 0'0 | 202'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
184.75 | ... | ... | 197'4 | 0'0 | 197'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
179.75 | ... | ... | 192'4 | 0'0 | 192'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
174.75 | ... | ... | 187'4 | 0'0 | 187'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
169.75 | ... | ... | 182'4 | 0'0 | 182'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
164.75 | ... | ... | 177'4 | 0'0 | 177'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
159.75 | ... | ... | 172'4 | 0'0 | 172'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
154.75 | ... | ... | 167'4 | 0'0 | 167'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
149.75 | ... | ... | 162'4 | 0'0 | 162'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
144.75 | ... | ... | 157'4 | 0'0 | 157'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
139.875 | ... | ... | 152'4 | 0'0 | 152'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
134.875 | ... | ... | 147'4 | 0'0 | 147'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
129.875 | ... | ... | 142'4 | 0'0 | 142'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
124.875 | ... | ... | 137'4 | 0'0 | 137'4 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
119.875 | ... | ... | 132'5 | 0'0 | 132'5 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
115 | ... | ... | 127'5 | 0'0 | 127'5 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.125 |
110 | ... | ... | 122'5 | 0'0 | 122'5 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
105.125 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | 0.25 |
100.25 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
95.375 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
90.5 | ... | ... | 102'7 | 0'0 | 102'7 | 5200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
85.625 | ... | ... | 98'0 | 0'0 | 98'0 | 5250 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
81.25 | ... | ... | 93'2 | 0'0 | 93'2 | 5300 | 0'7 | 0'0 | 0'7 | ... | ... | 1 |
76.5 | ... | ... | 88'3 | 0'0 | 88'3 | 5350 | 1'2 | 0'2 | 1'0 | 1'2 | 1'1 | 1.25 |
71.875 | ... | ... | 83'5 | 0'0 | 83'5 | 5400 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 1.5 |
67.25 | ... | ... | 78'7 | 0'0 | 78'7 | 5450 | 2'0 | 0'4 | 1'4 | 2'0 | 2'0 | 1.875 |
62.75 | ... | ... | 74'2 | 0'0 | 74'2 | 5500 | 2'4 | 0'5 | 1'7 | 2'4 | 2'4 | 2.375 |
58.25 | ... | ... | 69'5 | 0'0 | 69'5 | 5550 | 3'0 | 0'6 | 2'2 | 3'0 | 3'0 | 3 |
54.25 | 54'7 | 54'7 | 65'1 | -10'2 | 54'7 | 5600 | 2'6 | 0'0 | 2'6 | ... | ... | 3.625 |
50 | 54'3 | 54'3 | 60'6 | -6'3 | 54'3 | 5650 | 3'3 | 0'0 | 3'3 | ... | ... | 4.5 |
46 | ... | ... | 56'4 | 0'0 | 56'4 | 5700 | 5'2 | 1'1 | 4'1 | 5'2 | 5'2 | 5.5 |
42.25 | ... | ... | 52'3 | 0'0 | 52'3 | 5750 | 6'4 | 1'4 | 5'0 | 6'4 | 6'4 | 6.625 |
38.625 | ... | ... | 48'4 | 0'0 | 48'4 | 5800 | 7'6 | 1'5 | 6'1 | 7'6 | 7'6 | 8 |
35.25 | ... | ... | 44'6 | 0'0 | 44'6 | 5850 | 9'6 | 2'4 | 7'2 | 9'6 | 9'6 | 9.625 |
32.125 | ... | ... | 41'1 | 0'0 | 41'1 | 5900 | 8'5 | 0'0 | 8'5 | ... | ... | 11.375 |
29.25 | ... | ... | 37'6 | 0'0 | 37'6 | 5950 | 10'2 | 0'0 | 10'2 | ... | ... | 13.375 |
26.5 | ... | ... | 34'4 | 0'0 | 34'4 | 6000 | 12'0 | 0'0 | 12'0 | ... | ... | 15.5 |
24 | ... | ... | 31'4 | 0'0 | 31'4 | 6050 | 14'0 | 0'0 | 14'0 | ... | ... | 18 |
21.625 | 23'3 | 22'7 | 28'5 | -5'6 | 22'7 | 6100 | 16'2 | 0'0 | 16'2 | ... | ... | 20.5 |
19.5 | ... | ... | 26'0 | 0'0 | 26'0 | 6150 | 18'4 | 0'0 | 18'4 | ... | ... | 23.25 |
17.5 | 19'0 | 19'0 | 23'5 | -4'5 | 19'0 | 6200 | 21'1 | 0'0 | 21'1 | ... | ... | 26.25 |
15.75 | 17'5 | 17'1 | 21'2 | -4'1 | 17'1 | 6250 | 23'5 | -0'1 | 23'6 | 23'5 | 23'5 | 29.375 |
14.125 | 15'0 | 15'0 | 19'2 | -4'2 | 15'0 | 6300 | 26'6 | 0'0 | 26'6 | ... | ... | 32.625 |
12.625 | 14'1 | 14'1 | 17'2 | -3'1 | 14'1 | 6350 | 29'6 | 0'0 | 29'6 | ... | ... | 36.125 |
11.25 | 11'7 | 11'7 | 15'4 | -3'5 | 11'7 | 6400 | 33'0 | 0'0 | 33'0 | ... | ... | 39.625 |
10 | 10'5 | 10'4 | 13'7 | -3'2 | 10'5 | 6450 | 36'3 | 0'0 | 36'3 | ... | ... | 43.375 |
8.875 | 10'5 | 9'0 | 12'4 | -3'1 | 9'3 | 6500 | 39'7 | 0'0 | 39'7 | ... | ... | 47.125 |
7.875 | ... | ... | 11'1 | 0'0 | 11'1 | 6550 | 43'4 | 0'0 | 43'4 | ... | ... | 51.125 |
6.875 | ... | ... | 9'7 | 0'0 | 9'7 | 6600 | 47'2 | 0'0 | 47'2 | ... | ... | 55.125 |
6.125 | ... | ... | 8'6 | 0'0 | 8'6 | 6650 | 51'2 | 0'0 | 51'2 | ... | ... | 59.375 |
5.375 | 7'1 | 5'6 | 7'7 | -2'1 | 5'6 | 6700 | 62'2 | 7'0 | 55'2 | 62'2 | 62'2 | 63.625 |
4.75 | ... | ... | 7'0 | 0'0 | 7'0 | 6750 | 59'3 | 0'0 | 59'3 | ... | ... | 68 |
4.25 | ... | ... | 6'1 | 0'0 | 6'1 | 6800 | 71'7 | 8'3 | 63'4 | 71'7 | 71'7 | 72.375 |
3.75 | 4'6 | 3'6 | 5'4 | -1'4 | 4'0 | 6850 | 67'7 | 0'0 | 67'7 | ... | ... | 76.875 |
3.25 | 3'5 | 3'5 | 4'7 | -1'2 | 3'5 | 6900 | 72'2 | 0'0 | 72'2 | ... | ... | 81.5 |
2.875 | ... | ... | 4'3 | 0'0 | 4'3 | 6950 | 76'5 | 0'0 | 76'5 | ... | ... | 86 |
2.625 | 2'5 | 2'5 | 3'7 | -1'2 | 2'5 | 7000 | 81'1 | 0'0 | 81'1 | ... | ... | 90.625 |
2.25 | ... | ... | 3'4 | 0'0 | 3'4 | 7050 | 85'6 | 0'0 | 85'6 | ... | ... | 95.25 |
2 | ... | ... | 3'1 | 0'0 | 3'1 | 7100 | 90'3 | 0'0 | 90'3 | ... | ... | 100 |
1.875 | ... | ... | 2'6 | 0'0 | 2'6 | 7150 | 95'0 | 0'0 | 95'0 | ... | ... | 104.75 |
1.625 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 99'6 | 0'0 | 99'6 | ... | ... | 109.625 |
1.5 | 1'4 | 1'4 | 2'2 | -0'6 | 1'4 | 7250 | 104'4 | 0'0 | 104'4 | ... | ... | 114.375 |
1.25 | 1'3 | 1'3 | 2'0 | -0'5 | 1'3 | 7300 | 109'2 | 0'0 | 109'2 | ... | ... | 119.25 |
1.125 | 1'2 | 1'2 | 1'7 | -0'5 | 1'2 | 7350 | 114'1 | 0'0 | 114'1 | ... | ... | 124.125 |
1 | 1'1 | 1'1 | 1'5 | -0'4 | 1'1 | 7400 | 118'7 | 0'0 | 118'7 | ... | ... | 129 |
0.875 | 1'0 | 1'0 | 1'4 | -0'4 | 1'0 | 7450 | 123'6 | 0'0 | 123'6 | ... | ... | 133.875 |
0.875 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 7500 | 128'5 | 0'0 | 128'5 | ... | ... | 138.75 |
0.75 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 7550 | 133'4 | 0'0 | 133'4 | ... | ... | 143.125 |
0.625 | 0'7 | 0'7 | 1'1 | -0'2 | 0'7 | 7600 | 138'3 | 0'0 | 138'3 | ... | ... | 148 |
0.625 | ... | ... | 1'1 | 0'0 | 1'1 | 7650 | 143'2 | 0'0 | 143'2 | ... | ... | 153 |
0.5 | ... | ... | 1'0 | 0'0 | 1'0 | 7700 | 148'2 | 0'0 | 148'2 | ... | ... | 157.875 |
0.5 | ... | ... | 0'7 | 0'0 | 0'7 | 7750 | 153'1 | 0'0 | 153'1 | ... | ... | 162.75 |
0.5 | 0'5 | 0'4 | 0'7 | -0'3 | 0'4 | 7800 | 158'1 | 0'0 | 158'1 | ... | ... | 167.75 |
0.375 | ... | ... | 0'6 | 0'0 | 0'6 | 7900 | 168'0 | 0'0 | 168'0 | ... | ... | 177.625 |
0.25 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 8000 | 177'7 | 0'0 | 177'7 | ... | ... | 187.625 |
0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 187'6 | 0'0 | 187'6 | ... | ... | 197.5 |
0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 197'6 | 0'0 | 197'6 | ... | ... | 207.5 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 8300 | 207'5 | 0'0 | 207'5 | ... | ... | 217.375 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 217'5 | 0'0 | 217'5 | ... | ... | 227.375 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 227'5 | 0'0 | 227'5 | ... | ... | 237.375 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 237'4 | 0'0 | 237'4 | ... | ... | 247.375 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 247'4 | 0'0 | 247'4 | ... | ... | 257.375 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 257'4 | 0'0 | 257'4 | ... | ... | 267.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 267'4 | 0'0 | 267'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 277'4 | 0'0 | 277'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 287'4 | 0'0 | 287'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 297'4 | 0'0 | 297'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 307'4 | 0'0 | 307'4 | ... | ... | 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.