Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
375.5 | ... | ... | 378'6 | 0'0 | 378'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
365.625 | ... | ... | 368'6 | 0'0 | 368'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
355.625 | ... | ... | 358'6 | 0'0 | 358'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
345.625 | ... | ... | 348'6 | 0'0 | 348'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
335.625 | ... | ... | 338'6 | 0'0 | 338'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
325.625 | ... | ... | 328'6 | 0'0 | 328'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
315.625 | ... | ... | 318'6 | 0'0 | 318'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
305.625 | ... | ... | 308'6 | 0'0 | 308'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
295.625 | ... | ... | 298'6 | 0'0 | 298'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
285.625 | ... | ... | 288'6 | 0'0 | 288'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
275.625 | ... | ... | 278'6 | 0'0 | 278'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
265.625 | ... | ... | 268'6 | 0'0 | 268'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
255.625 | ... | ... | 258'6 | 0'0 | 258'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
245.625 | ... | ... | 248'6 | 0'0 | 248'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
240.625 | ... | ... | 243'6 | 0'0 | 243'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
235.625 | ... | ... | 238'6 | 0'0 | 238'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
230.625 | ... | ... | 233'6 | 0'0 | 233'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
225.625 | ... | ... | 228'6 | 0'0 | 228'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
220.625 | ... | ... | 223'6 | 0'0 | 223'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
215.625 | ... | ... | 218'6 | 0'0 | 218'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
210.625 | ... | ... | 213'6 | 0'0 | 213'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
205.75 | ... | ... | 208'6 | 0'0 | 208'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
200.75 | ... | ... | 203'6 | 0'0 | 203'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
195.75 | ... | ... | 198'6 | 0'0 | 198'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
190.75 | ... | ... | 193'6 | 0'0 | 193'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
185.75 | ... | ... | 188'6 | 0'0 | 188'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
180.75 | ... | ... | 183'6 | 0'0 | 183'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
175.75 | ... | ... | 178'6 | 0'0 | 178'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
170.75 | ... | ... | 173'6 | 0'0 | 173'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
165.75 | ... | ... | 168'6 | 0'0 | 168'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
160.75 | ... | ... | 163'6 | 0'0 | 163'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
155.75 | ... | ... | 158'6 | 0'0 | 158'6 | 4900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
150.75 | ... | ... | 153'6 | 0'0 | 153'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
145.75 | ... | ... | 148'6 | 0'0 | 148'6 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
140.875 | ... | ... | 143'7 | 0'0 | 143'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
135.875 | ... | ... | 138'7 | 0'0 | 138'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
130.875 | ... | ... | 133'7 | 0'0 | 133'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
126 | ... | ... | 129'0 | 0'0 | 129'0 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
121 | ... | ... | 124'0 | 0'0 | 124'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
116.125 | ... | ... | 119'1 | 0'0 | 119'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
111.125 | ... | ... | 114'1 | 0'0 | 114'1 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.375 |
106.25 | ... | ... | 109'2 | 0'0 | 109'2 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.5 |
101.5 | ... | ... | 104'3 | 0'0 | 104'3 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | 0.625 |
96.625 | ... | ... | 99'4 | 0'0 | 99'4 | 5500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.875 |
91.875 | ... | ... | 94'6 | 0'0 | 94'6 | 5550 | 1'1 | 0'0 | 1'1 | ... | ... | 1 |
87.125 | ... | ... | 90'0 | 0'0 | 90'0 | 5600 | 1'3 | 0'0 | 1'3 | ... | ... | 1.125 |
82.5 | ... | ... | 85'2 | 0'0 | 85'2 | 5650 | 1'5 | 0'0 | 1'5 | ... | ... | 1.375 |
77.875 | ... | ... | 80'5 | 0'0 | 80'5 | 5700 | 2'0 | 0'0 | 2'0 | ... | ... | 1.75 |
73.375 | ... | ... | 76'0 | 0'0 | 76'0 | 5750 | 2'3 | 0'0 | 2'3 | ... | ... | 2.25 |
69 | ... | ... | 71'4 | 0'0 | 71'4 | 5800 | 2'7 | 0'0 | 2'7 | ... | ... | 2.75 |
64.625 | ... | ... | 67'1 | 0'0 | 67'1 | 5850 | 3'4 | 0'0 | 3'4 | ... | ... | 3.25 |
60.625 | ... | ... | 62'7 | 0'0 | 62'7 | 5900 | 4'2 | 0'0 | 4'2 | ... | ... | 4 |
56.625 | ... | ... | 58'6 | 0'0 | 58'6 | 5950 | 5'1 | 0'0 | 5'1 | 5'1 | 5'1 | 4.875 |
52.625 | 52'3 | 52'3 | 54'6 | -2'3 | 52'3 | 6000 | 6'0 | -0'1 | 6'1 | 6'5 | 5'5 | 5.875 |
48.875 | ... | ... | 50'7 | 0'0 | 50'7 | 6050 | 7'1 | -0'1 | 7'2 | 7'1 | 7'1 | 7 |
45.5 | 50'0 | 50'0 | 47'2 | 2'6 | 50'0 | 6100 | 8'3 | -0'2 | 8'5 | 8'3 | 8'1 | 8.25 |
42.125 | ... | ... | 43'7 | 0'0 | 43'7 | 6150 | 10'0 | -0'1 | 10'1 | 10'0 | 10'0 | 9.75 |
38.875 | 42'0 | 42'0 | 40'4 | 1'4 | 42'0 | 6200 | 12'2 | 0'3 | 11'7 | 12'2 | 10'6 | 11.375 |
35.875 | ... | ... | 37'3 | 0'0 | 37'3 | 6250 | 13'6 | 0'0 | 13'6 | ... | ... | 13.125 |
33 | ... | ... | 34'4 | 0'0 | 34'4 | 6300 | 16'5 | 0'7 | 15'6 | 16'5 | 14'3 | 15.25 |
30.25 | 30'7 | 30'7 | 31'5 | -0'6 | 30'7 | 6350 | 18'0 | 0'0 | 18'0 | ... | ... | 17.375 |
27.625 | 30'0 | 30'0 | 29'0 | 1'0 | 30'0 | 6400 | 21'3 | 1'1 | 20'2 | 21'3 | 19'6 | 19.625 |
25.375 | ... | ... | 26'3 | 0'0 | 26'3 | 6450 | 22'5 | 0'0 | 22'5 | ... | ... | 22 |
23.25 | 25'2 | 25'2 | 24'0 | 1'2 | 25'2 | 6500 | 25'2 | 0'0 | 25'2 | ... | ... | 24.625 |
21.125 | 21'1 | 21'1 | 22'0 | -0'7 | 21'1 | 6550 | 28'1 | 0'0 | 28'1 | ... | ... | 27.625 |
19.25 | ... | ... | 20'0 | 0'0 | 20'0 | 6600 | 31'2 | 0'0 | 31'2 | ... | ... | 30.375 |
17.5 | ... | ... | 18'2 | 0'0 | 18'2 | 6650 | 34'4 | 0'0 | 34'4 | ... | ... | 33.5 |
16 | 17'7 | 17'7 | 16'5 | 1'2 | 17'7 | 6700 | 37'2 | -0'5 | 37'7 | 37'2 | 37'2 | 36.75 |
14.5 | 14'0 | 14'0 | 15'1 | -1'1 | 14'0 | 6750 | 41'2 | 0'0 | 41'2 | ... | ... | 40.125 |
13.25 | 13'0 | 13'0 | 13'6 | -0'6 | 13'0 | 6800 | 44'7 | 0'0 | 44'7 | ... | ... | 43.625 |
12 | ... | ... | 12'3 | 0'0 | 12'3 | 6850 | 48'5 | 0'0 | 48'5 | ... | ... | 47.25 |
10.75 | 12'3 | 12'3 | 11'2 | 1'1 | 12'3 | 6900 | 52'3 | 0'0 | 52'3 | ... | ... | 51 |
9.75 | ... | ... | 10'1 | 0'0 | 10'1 | 6950 | 56'2 | 0'0 | 56'2 | ... | ... | 54.875 |
8.875 | 8'7 | 8'7 | 9'1 | -0'2 | 8'7 | 7000 | 60'2 | 0'0 | 60'2 | ... | ... | 58.875 |
8 | ... | ... | 8'2 | 0'0 | 8'2 | 7050 | 64'3 | 0'0 | 64'3 | ... | ... | 62.875 |
7.25 | ... | ... | 7'4 | 0'0 | 7'4 | 7100 | 68'5 | 0'0 | 68'5 | ... | ... | 67.125 |
6.5 | 7'4 | 7'4 | 6'6 | 0'6 | 7'4 | 7150 | 72'7 | 0'0 | 72'7 | ... | ... | 71.25 |
5.875 | ... | ... | 6'1 | 0'0 | 6'1 | 7200 | 77'2 | 0'0 | 77'2 | ... | ... | 75.625 |
5.25 | ... | ... | 5'4 | 0'0 | 5'4 | 7250 | 81'5 | 0'0 | 81'5 | ... | ... | 79.875 |
4.875 | ... | ... | 5'0 | 0'0 | 5'0 | 7300 | 86'1 | 0'0 | 86'1 | ... | ... | 84.375 |
4.5 | ... | ... | 4'4 | 0'0 | 4'4 | 7350 | 90'5 | 0'0 | 90'5 | ... | ... | 88.875 |
4 | 4'0 | 4'0 | 4'1 | -0'1 | 4'0 | 7400 | 95'1 | 0'0 | 95'1 | ... | ... | 93.375 |
3.625 | ... | ... | 3'6 | 0'0 | 3'6 | 7450 | 99'6 | 0'0 | 99'6 | ... | ... | 97.875 |
3.375 | 3'3 | 3'3 | 3'3 | 0'0 | 3'3 | 7500 | 104'4 | 0'0 | 104'4 | ... | ... | 102.5 |
3 | ... | ... | 3'1 | 0'0 | 3'1 | 7550 | 109'1 | 0'0 | 109'1 | ... | ... | 107.125 |
2.75 | ... | ... | 2'7 | 0'0 | 2'7 | 7600 | 113'7 | 0'0 | 113'7 | ... | ... | 111.875 |
2.5 | ... | ... | 2'5 | 0'0 | 2'5 | 7650 | 118'5 | 0'0 | 118'5 | ... | ... | 116.5 |
2.375 | ... | ... | 2'3 | 0'0 | 2'3 | 7700 | 123'3 | 0'0 | 123'3 | ... | ... | 121.25 |
2.125 | ... | ... | 2'2 | 0'0 | 2'2 | 7750 | 128'2 | 0'0 | 128'2 | ... | ... | 126 |
2 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 133'0 | 0'0 | 133'0 | ... | ... | 130.875 |
1.75 | ... | ... | ... | ... | ... | 7850 | ... | ... | ... | ... | ... | 135.625 |
1.5 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 142'6 | 0'0 | 142'6 | ... | ... | 140.5 |
1.375 | ... | ... | ... | ... | ... | 7950 | ... | ... | ... | ... | ... | 145.25 |
1.375 | 1'3 | 1'3 | 1'4 | -0'1 | 1'3 | 8000 | 152'4 | 0'0 | 152'4 | ... | ... | 150.125 |
1.25 | ... | ... | ... | ... | ... | 8050 | ... | ... | ... | ... | ... | 155 |
1.125 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 162'2 | 0'0 | 162'2 | ... | ... | 159.875 |
1 | ... | ... | 1'1 | 0'0 | 1'1 | 8200 | 172'1 | 0'0 | 172'1 | ... | ... | 169.625 |
0.75 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 8300 | 182'0 | 0'0 | 182'0 | ... | ... | 179.5 |
0.75 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 191'7 | 0'0 | 191'7 | ... | ... | 189.375 |
0.625 | ... | ... | 0'6 | 0'0 | 0'6 | 8500 | 201'6 | 0'0 | 201'6 | ... | ... | 199.25 |
0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 8600 | 211'5 | 0'0 | 211'5 | ... | ... | 209.125 |
0.375 | ... | ... | 0'5 | 0'0 | 0'5 | 8700 | 221'5 | 0'0 | 221'5 | ... | ... | 219 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 231'4 | 0'0 | 231'4 | ... | ... | 228.875 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 8900 | 241'4 | 0'0 | 241'4 | ... | ... | 0 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 251'3 | 0'0 | 251'3 | ... | ... | 0 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 261'3 | 0'0 | 261'3 | ... | ... | 0 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 271'2 | 0'0 | 271'2 | ... | ... | 0 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 281'2 | 0'0 | 281'2 | ... | ... | 0 |
0.125 | ... | ... | ... | ... | ... | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.125 | ... | ... | ... | ... | ... | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.125 | ... | ... | ... | ... | ... | 9600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.125 | ... | ... | ... | ... | ... | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 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.