Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
0 | ... | ... | 290'2 | 0'0 | 290'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 280'2 | 0'0 | 280'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 257'4 | 12'6 | 270'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 260'2 | 0'0 | 260'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 250'2 | 0'0 | 250'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 227'4 | 12'6 | 240'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 217'4 | 12'6 | 230'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 220'2 | 0'0 | 220'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 210'2 | 0'0 | 210'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 200'2 | 0'0 | 200'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 190'2 | 0'0 | 190'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'2 | 0'0 | 180'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 170'2 | 0'0 | 170'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 160'2 | 0'0 | 160'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 155'2 | 0'0 | 155'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 150'2 | 0'0 | 150'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 132'4 | 12'6 | 145'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 140'2 | 0'0 | 140'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 135'2 | 0'0 | 135'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 130'2 | 0'0 | 130'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 125'2 | 0'0 | 125'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 120'2 | 0'0 | 120'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 102'5 | 12'5 | 115'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 110'2 | 0'0 | 110'2 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 92'6 | 12'5 | 105'3 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 100'3 | 0'0 | 100'3 | 4600 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 95'4 | 0'0 | 95'4 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 90'4 | 0'0 | 90'4 | 4700 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 85'5 | 0'0 | 85'5 | 4750 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 80'7 | 0'0 | 80'7 | 4800 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 76'0 | 0'0 | 76'0 | 4850 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 71'2 | 0'0 | 71'2 | 4900 | 1'2 | 0'0 | 1'2 | ... | ... | 0.875 |
0 | ... | ... | 66'4 | 0'0 | 66'4 | 4950 | 1'4 | 0'0 | 1'4 | ... | ... | 0.875 |
0 | ... | ... | 61'7 | 0'0 | 61'7 | 5000 | 1'7 | 0'0 | 1'7 | ... | ... | 0.875 |
0 | ... | ... | 57'3 | 0'0 | 57'3 | 5050 | 2'2 | 0'0 | 2'2 | ... | ... | 0.875 |
0 | ... | ... | 52'7 | 0'0 | 52'7 | 5100 | 2'7 | 0'0 | 2'7 | ... | ... | 0 |
0 | ... | ... | 48'5 | 0'0 | 48'5 | 5150 | 3'4 | 0'0 | 3'4 | ... | ... | 0.875 |
1 | ... | ... | 44'4 | 0'0 | 44'4 | 5200 | 4'3 | 0'0 | 4'3 | ... | ... | 3.25 |
0 | ... | ... | 40'5 | 0'0 | 40'5 | 5250 | 5'3 | 0'0 | 5'3 | ... | ... | 2 |
0 | ... | ... | 36'7 | 0'0 | 36'7 | 5300 | 6'5 | 0'0 | 6'5 | ... | ... | 0 |
0 | ... | ... | 33'2 | 0'0 | 33'2 | 5350 | 8'1 | 0'0 | 8'1 | ... | ... | 0 |
0 | ... | ... | 30'0 | 0'0 | 30'0 | 5400 | 9'6 | 0'0 | 9'6 | ... | ... | 3 |
0 | ... | ... | 26'7 | 0'0 | 26'7 | 5450 | 11'5 | 0'0 | 11'5 | ... | ... | 0 |
12 | ... | ... | 24'0 | 0'0 | 24'0 | 5500 | 13'6 | 0'0 | 13'6 | ... | ... | 11.25 |
7 | ... | ... | 21'2 | 0'0 | 21'2 | 5550 | 16'0 | 0'0 | 16'0 | ... | ... | 0 |
11 | ... | ... | 18'7 | 0'0 | 18'7 | 5600 | 18'5 | 0'0 | 18'5 | ... | ... | 0 |
0.125 | ... | ... | 16'5 | 0'0 | 16'5 | 5650 | 21'3 | 0'0 | 21'3 | ... | ... | 0 |
0 | ... | ... | 14'5 | 0'0 | 14'5 | 5700 | 24'2 | 0'0 | 24'2 | ... | ... | 18 |
7.5 | ... | ... | 12'6 | 0'0 | 12'6 | 5750 | 27'4 | 0'0 | 27'4 | ... | ... | 6.625 |
0 | ... | ... | 11'1 | 0'0 | 11'1 | 5800 | 30'6 | 0'0 | 30'6 | ... | ... | 0 |
0 | ... | ... | 9'5 | 0'0 | 9'5 | 5850 | 34'3 | 0'0 | 34'3 | ... | ... | 5.125 |
0 | ... | ... | 8'3 | 0'0 | 8'3 | 5900 | 38'0 | 0'0 | 38'0 | ... | ... | 0 |
2.375 | ... | ... | 7'2 | 0'0 | 7'2 | 5950 | 41'7 | 0'0 | 41'7 | ... | ... | 0 |
0 | ... | ... | 6'2 | 0'0 | 6'2 | 6000 | 45'7 | 0'0 | 45'7 | ... | ... | 0 |
0 | ... | ... | 5'3 | 0'0 | 5'3 | 6050 | 50'0 | 0'0 | 50'0 | ... | ... | 0 |
0.875 | ... | ... | 4'6 | 0'0 | 4'6 | 6100 | 54'2 | 0'0 | 54'2 | ... | ... | 0 |
0 | ... | ... | 4'1 | 0'0 | 4'1 | 6150 | 58'5 | 0'0 | 58'5 | ... | ... | 0 |
2 | ... | ... | 3'4 | 0'0 | 3'4 | 6200 | 63'1 | 0'0 | 63'1 | ... | ... | 0 |
1.5 | ... | ... | 3'1 | 0'0 | 3'1 | 6250 | 67'5 | 0'0 | 67'5 | ... | ... | 0 |
0 | ... | ... | 2'6 | 0'0 | 2'6 | 6300 | 72'2 | 0'0 | 72'2 | ... | ... | 0 |
0 | ... | ... | 2'3 | 0'0 | 2'3 | 6350 | 76'7 | 0'0 | 76'7 | ... | ... | 0 |
0 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 81'5 | 0'0 | 81'5 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 6450 | 86'3 | 0'0 | 86'3 | ... | ... | 0 |
1.125 | ... | ... | 1'6 | 0'0 | 1'6 | 6500 | 91'1 | 0'0 | 91'1 | ... | ... | 0 |
0 | ... | ... | 1'4 | 0'0 | 1'4 | 6550 | 96'0 | 0'0 | 96'0 | ... | ... | 0 |
0.375 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 100'7 | 0'0 | 100'7 | ... | ... | 0 |
0 | ... | ... | 1'2 | 0'0 | 1'2 | 6650 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
0.75 | ... | ... | 1'1 | 0'0 | 1'1 | 6700 | 110'5 | 0'0 | 110'5 | ... | ... | 0 |
0 | ... | ... | 1'0 | 0'0 | 1'0 | 6750 | 115'4 | 0'0 | 115'4 | ... | ... | 0 |
0.625 | ... | ... | 0'7 | 0'0 | 0'7 | 6800 | 120'3 | 0'0 | 120'3 | ... | ... | 0 |
0 | ... | ... | 0'7 | 0'0 | 0'7 | 6850 | 125'2 | 0'0 | 125'2 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 6900 | 130'2 | 0'0 | 130'2 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 6950 | 135'1 | 0'0 | 135'1 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 140'1 | 0'0 | 140'1 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 7050 | 145'0 | 0'0 | 145'0 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 150'0 | 0'0 | 150'0 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 155'0 | 0'0 | 155'0 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 7200 | 159'7 | 0'0 | 159'7 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 164'7 | 0'0 | 164'7 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 169'7 | 0'0 | 169'7 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 174'7 | 0'0 | 174'7 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 179'6 | 0'0 | 179'6 | ... | ... | 0 |
0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 184'6 | 0'0 | 184'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 189'6 | 0'0 | 189'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 194'6 | 0'0 | 194'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 199'6 | 0'0 | 199'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 204'6 | -12'6 | 217'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 209'6 | 0'0 | 209'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 219'6 | 0'0 | 219'6 | ... | ... | 0 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 229'6 | 0'0 | 229'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 239'6 | 0'0 | 239'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 249'6 | 0'0 | 249'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 259'6 | 0'0 | 259'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 269'6 | 0'0 | 269'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 279'6 | 0'0 | 279'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 289'6 | 0'0 | 289'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 299'6 | 0'0 | 299'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 309'6 | 0'0 | 309'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 319'6 | 0'0 | 319'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 329'6 | 0'0 | 329'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 339'6 | 0'0 | 339'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 349'6 | 0'0 | 349'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 359'6 | 0'0 | 359'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 369'6 | 0'0 | 369'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 379'6 | 0'0 | 379'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 389'6 | 0'0 | 389'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 399'6 | 0'0 | 399'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 409'6 | 0'0 | 409'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 419'6 | 0'0 | 419'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 429'6 | 0'0 | 429'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 439'6 | 0'0 | 439'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 449'6 | 0'0 | 449'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 459'6 | 0'0 | 459'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 469'6 | 0'0 | 469'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 479'6 | 0'0 | 479'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 489'6 | 0'0 | 489'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 499'6 | 0'0 | 499'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 509'6 | 0'0 | 509'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 519'6 | 0'0 | 519'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 529'6 | 0'0 | 529'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 539'6 | 0'0 | 539'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 549'6 | 0'0 | 549'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 559'6 | 0'0 | 559'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 569'6 | 0'0 | 569'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 579'6 | 0'0 | 579'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 589'6 | 0'0 | 589'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 599'6 | 0'0 | 599'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 609'6 | 0'0 | 609'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 619'6 | 0'0 | 619'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 629'6 | 0'0 | 629'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 639'6 | 0'0 | 639'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 739'6 | 0'0 | 739'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 839'6 | 0'0 | 839'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 939'6 | 0'0 | 939'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1439'6 | 0'0 | 1439'6 | ... | ... | 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.