Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
107.75 | ... | ... | 111'6 | 0'0 | 111'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
102.75 | ... | ... | 106'6 | 0'0 | 106'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
97.75 | ... | ... | 101'6 | 0'0 | 101'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
92.75 | ... | ... | 96'6 | 0'0 | 96'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
87.875 | ... | ... | 91'6 | 0'0 | 91'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
82.875 | ... | ... | 86'6 | 0'0 | 86'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
77.875 | ... | ... | 81'6 | 0'0 | 81'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
72.875 | ... | ... | 76'7 | 0'0 | 76'7 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
68 | ... | ... | 71'7 | 0'0 | 71'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
63 | ... | ... | 67'0 | 0'0 | 67'0 | 4650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.25 |
58.125 | ... | ... | 62'0 | 0'0 | 62'0 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.375 |
53.25 | ... | ... | 57'1 | 0'0 | 57'1 | 4750 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.5 |
48.5 | ... | ... | 52'3 | 0'0 | 52'3 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | 0.75 |
43.875 | ... | ... | 47'5 | 0'0 | 47'5 | 4850 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | 1 |
39.25 | ... | ... | 43'0 | 0'0 | 43'0 | 4900 | 1'3 | 0'0 | 1'3 | ... | ... | 1.5 |
35 | ... | ... | 38'5 | 0'0 | 38'5 | 4950 | 2'0 | 0'0 | 2'0 | ... | ... | 2.125 |
30.75 | ... | ... | 34'2 | 0'0 | 34'2 | 5000 | 2'5 | 0'0 | 2'5 | ... | ... | 2.875 |
29.125 | ... | ... | 32'5 | 0'0 | 32'5 | 5020 | 3'0 | 0'0 | 3'0 | ... | ... | 3.25 |
27.625 | ... | ... | 31'0 | 0'0 | 31'0 | 5040 | 3'3 | 0'0 | 3'3 | ... | ... | 3.75 |
26.875 | ... | ... | 30'2 | 0'0 | 30'2 | 5050 | 3'2 | -0'2 | 3'4 | 3'2 | 3'2 | 3.875 |
26.125 | ... | ... | 29'3 | 0'0 | 29'3 | 5060 | 3'6 | 0'0 | 3'6 | ... | ... | 4.125 |
24.625 | ... | ... | 27'7 | 0'0 | 27'7 | 5080 | 4'2 | 0'0 | 4'2 | ... | ... | 4.625 |
23.25 | ... | ... | 26'3 | 0'0 | 26'3 | 5100 | 4'6 | 0'0 | 4'6 | ... | ... | 5.25 |
21.875 | ... | ... | 25'0 | 0'0 | 25'0 | 5120 | 5'2 | 0'0 | 5'2 | ... | ... | 5.75 |
20.625 | ... | ... | 23'4 | 0'0 | 23'4 | 5140 | 5'7 | 0'0 | 5'7 | ... | ... | 6.5 |
20 | ... | ... | 22'7 | 0'0 | 22'7 | 5150 | 6'1 | 0'0 | 6'1 | ... | ... | 6.875 |
19.375 | ... | ... | 22'1 | 0'0 | 22'1 | 5160 | 6'4 | 0'0 | 6'4 | ... | ... | 7.125 |
18.125 | ... | ... | 20'7 | 0'0 | 20'7 | 5180 | 7'1 | 0'0 | 7'1 | ... | ... | 8 |
17 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 8'5 | 0'6 | 7'7 | 8'5 | 8'5 | 8.75 |
15.875 | ... | ... | 18'3 | 0'0 | 18'3 | 5220 | 8'6 | 0'0 | 8'6 | ... | ... | 9.625 |
14.875 | ... | ... | 17'2 | 0'0 | 17'2 | 5240 | 9'4 | 0'0 | 9'4 | ... | ... | 10.625 |
14.375 | 15'1 | 15'1 | 16'6 | -1'5 | 15'1 | 5250 | 10'0 | 0'0 | 10'0 | ... | ... | 11 |
13.875 | ... | ... | 16'1 | 0'0 | 16'1 | 5260 | 10'3 | 0'0 | 10'3 | ... | ... | 11.5 |
12.875 | ... | ... | 15'1 | 0'0 | 15'1 | 5280 | 11'3 | 0'0 | 11'3 | ... | ... | 12.625 |
12 | ... | ... | 14'1 | 0'0 | 14'1 | 5300 | 14'0 | 1'5 | 12'3 | 14'0 | 14'0 | 13.625 |
11.125 | ... | ... | 13'1 | 0'0 | 13'1 | 5320 | 13'3 | 0'0 | 13'3 | ... | ... | 14.75 |
10.25 | ... | ... | 12'2 | 0'0 | 12'2 | 5340 | 14'4 | 0'0 | 14'4 | ... | ... | 16 |
9.875 | 10'1 | 10'1 | 11'7 | -1'6 | 10'1 | 5350 | 16'4 | 1'3 | 15'1 | 16'4 | 16'4 | 16.625 |
9.5 | ... | ... | 11'4 | 0'0 | 11'4 | 5360 | 15'5 | 0'0 | 15'5 | ... | ... | 17.25 |
8.875 | ... | ... | 10'5 | 0'0 | 10'5 | 5380 | 16'7 | 0'0 | 16'7 | ... | ... | 18.5 |
8.125 | 8'3 | 8'3 | 9'7 | -1'4 | 8'3 | 5400 | 18'1 | 0'0 | 18'1 | ... | ... | 19.75 |
7.5 | ... | ... | 9'2 | 0'0 | 9'2 | 5420 | 19'3 | 0'0 | 19'3 | ... | ... | 21.125 |
6.875 | ... | ... | 8'4 | 0'0 | 8'4 | 5440 | 20'6 | 0'0 | 20'6 | ... | ... | 22.5 |
6.625 | ... | ... | 8'2 | 0'0 | 8'2 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | 23.25 |
6.375 | ... | ... | 7'7 | 0'0 | 7'7 | 5460 | 22'1 | 0'0 | 22'1 | ... | ... | 23.875 |
5.875 | ... | ... | 7'2 | 0'0 | 7'2 | 5480 | 23'4 | 0'0 | 23'4 | ... | ... | 25.375 |
5.375 | 5'5 | 5'5 | 6'6 | -1'1 | 5'5 | 5500 | 24'7 | 0'0 | 24'7 | ... | ... | 26.75 |
4.875 | ... | ... | 6'2 | 0'0 | 6'2 | 5520 | 26'3 | 0'0 | 26'3 | ... | ... | 28.375 |
4.5 | ... | ... | 5'6 | 0'0 | 5'6 | 5540 | 27'7 | 0'0 | 27'7 | ... | ... | 29.875 |
4.25 | ... | ... | 5'4 | 0'0 | 5'4 | 5550 | 28'5 | 0'0 | 28'5 | ... | ... | 30.625 |
4.125 | ... | ... | 5'2 | 0'0 | 5'2 | 5560 | 29'3 | 0'0 | 29'3 | ... | ... | 31.5 |
3.625 | ... | ... | ... | ... | ... | 5580 | ... | ... | ... | ... | ... | 33 |
3.375 | 3'5 | 3'5 | 4'3 | -0'6 | 3'5 | 5600 | 32'5 | 0'0 | 32'5 | ... | ... | 34.75 |
2.625 | 3'3 | 3'3 | 3'4 | -0'1 | 3'3 | 5650 | 36'5 | 0'0 | 36'5 | ... | ... | 38.875 |
2.125 | ... | ... | 2'6 | 0'0 | 2'6 | 5700 | 41'0 | 0'0 | 41'0 | ... | ... | 43.375 |
1.625 | ... | ... | 2'2 | 0'0 | 2'2 | 5750 | 45'3 | 0'0 | 45'3 | ... | ... | 47.875 |
1.25 | ... | ... | 1'6 | 0'0 | 1'6 | 5800 | 49'7 | 0'0 | 49'7 | ... | ... | 52.5 |
1 | ... | ... | 1'4 | 0'0 | 1'4 | 5850 | 54'4 | 0'0 | 54'4 | ... | ... | 57.25 |
0.875 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 59'2 | 0'0 | 59'2 | ... | ... | 62 |
0.625 | ... | ... | 1'0 | 0'0 | 1'0 | 5950 | 64'1 | 0'0 | 64'1 | ... | ... | 66.875 |
0.625 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 6000 | 68'7 | 0'0 | 68'7 | ... | ... | 71.75 |
0.5 | ... | ... | 0'6 | 0'0 | 0'6 | 6050 | 73'6 | 0'0 | 73'6 | ... | ... | 76.625 |
0.375 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 78'5 | 0'0 | 78'5 | ... | ... | 81.625 |
0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 83'5 | 0'0 | 83'5 | ... | ... | 86.5 |
0.25 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 88'4 | 0'0 | 88'4 | ... | ... | 91.375 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 93'4 | 0'0 | 93'4 | ... | ... | 96.375 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 98'4 | 0'0 | 98'4 | ... | ... | 101.375 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 103'3 | 0'0 | 103'3 | ... | ... | 106.25 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 108'3 | 0'0 | 108'3 | ... | ... | 111.25 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 113'3 | 0'0 | 113'3 | ... | ... | 116.375 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 118'3 | 0'0 | 118'3 | ... | ... | 121.375 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 123'3 | 0'0 | 123'3 | ... | ... | 126.25 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 128'2 | 0'0 | 128'2 | ... | ... | 131.125 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 133'2 | 0'0 | 133'2 | ... | ... | 136.125 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 138'2 | 0'0 | 138'2 | ... | ... | 141.25 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | 146.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 148'2 | 0'0 | 148'2 | ... | ... | 151.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 153'2 | 0'0 | 153'2 | ... | ... | 156.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 158'2 | 0'0 | 158'2 | ... | ... | 161.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 163'2 | 0'0 | 163'2 | ... | ... | 166.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 168'2 | 0'0 | 168'2 | ... | ... | 171.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 173'2 | 0'0 | 173'2 | ... | ... | 176.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 178'2 | 0'0 | 178'2 | ... | ... | 181.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 183'2 | 0'0 | 183'2 | ... | ... | 186.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 188'2 | 0'0 | 188'2 | ... | ... | 191.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 193'2 | 0'0 | 193'2 | ... | ... | 196.125 |
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.