Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
358.875 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
348.875 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
338.875 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
328.875 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
318.875 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
308.875 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
298.875 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
288.875 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
278.875 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
268.875 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
258.875 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
248.875 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
239 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
229 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
224 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
219 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
214 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
209 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
204 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
199 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
194 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
189 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
184 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
179 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
174 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
169 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
164 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
159 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
154 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
149 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
144 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.125 |
139 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
134 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
129.125 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.125 |
124.125 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
119.125 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
114.25 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
109.25 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
104.375 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
99.5 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.5 |
94.625 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.625 |
89.75 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
85 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | 0.875 |
81.625 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 0'7 | -0'1 | 1'0 | 1'1 | 0'7 | 1.125 |
76.875 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | 1.375 |
72.25 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | 1.625 |
67.625 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 2'1 | 0'2 | 1'7 | 2'1 | 2'0 | 2.125 |
63.125 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'3 | 0'1 | 2'2 | 2'5 | 2'3 | 2.5 |
58.75 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | 3.125 |
54.625 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'3 | 0'0 | 3'3 | ... | ... | 3.75 |
50.5 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'4 | 0'4 | 4'0 | 4'4 | 4'4 | 4.625 |
46.75 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 5'5 | 0'7 | 4'6 | 5'5 | 5'5 | 5.625 |
42.75 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 7'0 | 1'3 | 5'5 | 7'0 | 5'3 | 6.75 |
39.25 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 8'4 | 1'6 | 6'6 | 8'4 | 6'6 | 8.125 |
35.75 | ... | ... | 45'5 | 0'0 | 45'5 | 6050 | 9'3 | 1'3 | 8'0 | 9'4 | 9'2 | 9.75 |
32.75 | ... | ... | 42'1 | 0'0 | 42'1 | 6100 | 10'7 | 1'3 | 9'4 | 10'7 | 10'0 | 11.5 |
29.75 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 12'4 | 1'3 | 11'1 | 12'4 | 11'1 | 13.5 |
27 | ... | ... | 35'5 | 0'0 | 35'5 | 6200 | 15'0 | 2'0 | 13'0 | 15'0 | 14'4 | 15.75 |
24.375 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 19'1 | 4'1 | 15'0 | 19'1 | 15'3 | 18.125 |
22.125 | 24'4 | 21'0 | 29'7 | -7'3 | 22'4 | 6300 | 19'4 | 2'2 | 17'2 | 20'0 | 19'4 | 20.625 |
19.875 | ... | ... | 27'3 | 0'0 | 27'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | 23.5 |
17.875 | 26'5 | 18'2 | 24'7 | -6'5 | 18'2 | 6400 | 25'1 | 3'0 | 22'1 | 25'1 | 20'7 | 26.375 |
16 | 15'3 | 15'3 | 22'6 | -7'3 | 15'3 | 6450 | 31'0 | 6'1 | 24'7 | 31'0 | 25'4 | 29.5 |
14.375 | 22'4 | 15'0 | 20'5 | -5'5 | 15'0 | 6500 | 27'7 | 0'0 | 27'7 | ... | ... | 32.875 |
12.875 | 19'1 | 13'0 | 18'6 | -5'5 | 13'1 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | 36.25 |
11.5 | 17'5 | 11'7 | 17'0 | -4'7 | 12'1 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | 39.875 |
10.25 | ... | ... | 15'3 | 0'0 | 15'3 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | 43.375 |
9.125 | 15'6 | 10'5 | 13'7 | -2'7 | 11'0 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | 47.25 |
8.125 | 12'2 | 10'2 | 12'4 | -2'2 | 10'2 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | 51.25 |
7.25 | 11'2 | 8'4 | 11'3 | -2'7 | 8'4 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | 55.25 |
6.5 | 8'4 | 7'5 | 10'2 | -2'5 | 7'5 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | 59.625 |
5.75 | 6'6 | 6'6 | 9'1 | -2'3 | 6'6 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | 63.875 |
5.125 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | 68.25 |
4.5 | 7'3 | 6'2 | 7'3 | -1'1 | 6'2 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | 72.625 |
4 | 6'4 | 6'4 | 6'5 | -0'1 | 6'4 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | 77.125 |
3.625 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | 81.625 |
3.125 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 7150 | 88'1 | 10'6 | 77'3 | 88'1 | 88'1 | 86.25 |
2.875 | 3'4 | 3'3 | 4'6 | -1'3 | 3'3 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | 90.75 |
2.5 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | 95.5 |
2.25 | 3'4 | 3'4 | 3'7 | -0'3 | 3'4 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | 100 |
2 | 3'7 | 2'5 | 3'4 | -0'7 | 2'5 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | 104.75 |
1.75 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | 109.625 |
1.625 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | 114.375 |
1.5 | ... | ... | 2'5 | 0'0 | 2'5 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | 119.25 |
1.375 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | 124 |
1.25 | 1'4 | 1'4 | 2'2 | -0'6 | 1'4 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | 128.875 |
1.125 | 1'4 | 1'3 | 2'0 | -0'5 | 1'3 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | 133.75 |
1 | 1'7 | 1'6 | 1'7 | 0'0 | 1'7 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | 138.75 |
0.875 | ... | ... | 1'5 | 0'0 | 1'5 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | 143.625 |
0.75 | 1'4 | 1'0 | 1'4 | -0'4 | 1'0 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | 148.5 |
0.75 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | 152 |
0.625 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | 156.875 |
0.625 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | 161.875 |
0.625 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | 166.75 |
0.5 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | 171.75 |
0.5 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | 176.625 |
0.375 | ... | ... | 0'7 | 0'0 | 0'7 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | 186.625 |
0.375 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | 196.5 |
0.25 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | 206.375 |
0.25 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | 216.375 |
0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | 226.375 |
0.125 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | 236.25 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | 246.25 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | 0 |
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.