Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
362.375 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
352.375 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
342.375 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
332.5 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
322.5 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
312.5 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
302.5 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
292.5 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
282.5 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
272.5 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
262.5 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
252.5 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
242.5 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
232.5 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
227.5 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
222.5 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
217.5 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
212.5 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
207.5 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
202.5 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
197.5 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
192.5 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
187.5 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
182.5 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
177.5 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
172.5 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
167.5 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
162.5 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
157.5 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
152.5 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
147.5 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
142.625 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
137.625 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
132.625 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.125 |
127.625 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
122.75 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
117.75 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
112.875 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
107.875 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
103 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
98.125 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
93.375 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
88.5 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | 0.875 |
84.875 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 0'7 | -0'1 | 1'0 | 1'1 | 0'7 | 1.125 |
80.25 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | 1.375 |
75.625 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'4 | 0'0 | 1'4 | ... | ... | 1.625 |
71 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 1'7 | 0'0 | 1'7 | ... | ... | 2 |
66.375 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'2 | 0'0 | 2'2 | ... | ... | 2.5 |
62 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'6 | 0'0 | 2'6 | ... | ... | 3.125 |
57.875 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'3 | 0'0 | 3'3 | ... | ... | 3.75 |
53.75 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'0 | 0'0 | 4'0 | ... | ... | 4.5 |
49.75 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 4'6 | 0'0 | 4'6 | ... | ... | 5.5 |
45.875 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 5'3 | -0'2 | 5'5 | 5'3 | 5'3 | 6.625 |
42.25 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 7'6 | 1'0 | 6'6 | 7'6 | 6'6 | 8 |
38.625 | ... | ... | 45'5 | 0'0 | 45'5 | 6050 | 8'0 | 0'0 | 8'0 | ... | ... | 9.5 |
35.5 | ... | ... | 42'1 | 0'0 | 42'1 | 6100 | 10'0 | 0'4 | 9'4 | 10'0 | 10'0 | 11.125 |
32.5 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 12'4 | 1'3 | 11'1 | 12'4 | 11'1 | 12.875 |
29.625 | ... | ... | 35'5 | 0'0 | 35'5 | 6200 | 14'4 | 1'4 | 13'0 | 14'4 | 14'4 | 15.125 |
27 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 15'3 | 0'3 | 15'0 | 15'3 | 15'3 | 17.25 |
24.5 | ... | ... | 29'7 | 0'0 | 29'7 | 6300 | 17'2 | 0'0 | 17'2 | ... | ... | 19.875 |
22.125 | ... | ... | 27'3 | 0'0 | 27'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | 22.5 |
20 | 26'5 | 20'0 | 24'7 | -4'7 | 20'0 | 6400 | 25'0 | 2'7 | 22'1 | 25'0 | 20'7 | 25.25 |
18.125 | ... | ... | 22'6 | 0'0 | 22'6 | 6450 | 25'4 | 0'5 | 24'7 | 25'4 | 25'4 | 28.25 |
16.375 | 22'4 | 20'4 | 20'5 | -0'1 | 20'4 | 6500 | 27'7 | 0'0 | 27'7 | ... | ... | 31.375 |
14.75 | 19'1 | 15'5 | 18'6 | -3'1 | 15'5 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | 34.75 |
13.25 | 17'5 | 16'6 | 17'0 | -0'2 | 16'6 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | 38.25 |
11.875 | ... | ... | 15'3 | 0'0 | 15'3 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | 41.75 |
10.625 | 15'6 | 10'5 | 13'7 | -3'2 | 10'5 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | 45.5 |
9.5 | 12'2 | 10'2 | 12'4 | -2'2 | 10'2 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | 49 |
8.5 | 11'2 | 8'4 | 11'3 | -2'7 | 8'4 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | 53.125 |
7.625 | ... | ... | 10'2 | 0'0 | 10'2 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | 57.25 |
6.75 | ... | ... | 9'1 | 0'0 | 9'1 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | 61.375 |
6.125 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | 65.625 |
5.375 | 7'3 | 6'2 | 7'3 | -1'1 | 6'2 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | 70 |
4.875 | 6'4 | 6'4 | 6'5 | -0'1 | 6'4 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | 74.375 |
4.25 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | 78.875 |
3.875 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 7150 | 77'3 | 0'0 | 77'3 | ... | ... | 83.375 |
3.375 | 3'4 | 3'4 | 4'6 | -1'2 | 3'4 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | 88 |
3.125 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | 92.5 |
2.75 | 3'4 | 3'4 | 3'7 | -0'3 | 3'4 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | 97.25 |
2.5 | 3'7 | 2'5 | 3'4 | -0'7 | 2'5 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | 101.75 |
2.25 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | 106.5 |
2 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | 111.25 |
1.75 | ... | ... | 2'5 | 0'0 | 2'5 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | 116.125 |
1.625 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | 120.875 |
1.5 | 1'4 | 1'4 | 2'2 | -0'6 | 1'4 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | 125.75 |
1.375 | 1'4 | 1'4 | 2'0 | -0'4 | 1'4 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | 130.625 |
1.25 | 1'7 | 1'6 | 1'7 | 0'0 | 1'7 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | 135.375 |
1.125 | ... | ... | 1'5 | 0'0 | 1'5 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | 140.375 |
1 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | 145.25 |
0.875 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | 150.125 |
0.875 | ... | ... | 1'2 | 0'0 | 1'2 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | 155 |
0.75 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | 158.75 |
0.625 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | 163.625 |
0.625 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | 168.625 |
0.625 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | 173.5 |
0.5 | ... | ... | 0'7 | 0'0 | 0'7 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | 183.375 |
0.375 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | 193.375 |
0.375 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | 203.25 |
0.25 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | 213.25 |
0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | 223.125 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | 233.125 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | 243 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | 246.625 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 257'2 | 0'0 | 257'2 | ... | ... | 0 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 267'2 | 0'0 | 267'2 | ... | ... | 0 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 0'0 | 277'2 | ... | ... | 0 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 0'0 | 287'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 297'2 | 0'0 | 297'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 307'2 | 0'0 | 307'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 317'2 | 0'0 | 317'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 327'2 | 0'0 | 327'2 | ... | ... | 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.