Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
297.875 | ... | ... | 301'0 | 0'0 | 301'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
287.875 | ... | ... | 291'0 | 0'0 | 291'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
277.875 | ... | ... | 281'0 | 0'0 | 281'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
267.875 | ... | ... | 271'0 | 0'0 | 271'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
257.875 | ... | ... | 261'0 | 0'0 | 261'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
247.875 | ... | ... | 251'0 | 0'0 | 251'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
237.875 | ... | ... | 241'0 | 0'0 | 241'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
228 | ... | ... | 231'0 | 0'0 | 231'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
218 | ... | ... | 221'0 | 0'0 | 221'0 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
208 | ... | ... | 211'0 | 0'0 | 211'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
198 | ... | ... | 201'0 | 0'0 | 201'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25 |
188.125 | ... | ... | 191'0 | 0'0 | 191'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
178 | ... | ... | 181'0 | 0'0 | 181'0 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
168 | ... | ... | 171'0 | 0'0 | 171'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | 0.5 |
158 | ... | ... | 161'0 | 0'0 | 161'0 | 4200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.625 |
148.25 | ... | ... | 151'1 | 0'0 | 151'1 | 4300 | 1'0 | 0'0 | 1'0 | ... | ... | 1 |
138.625 | ... | ... | 141'3 | 0'0 | 141'3 | 4400 | 1'3 | 0'0 | 1'3 | ... | ... | 1.375 |
129 | ... | ... | 131'6 | 0'0 | 131'6 | 4500 | 1'7 | 0'0 | 1'7 | ... | ... | 1.875 |
119.625 | ... | ... | 122'3 | 0'0 | 122'3 | 4600 | 2'4 | 0'0 | 2'4 | ... | ... | 2.5 |
114.75 | ... | ... | 117'6 | 0'0 | 117'6 | 4650 | 2'7 | 0'0 | 2'7 | ... | ... | 2.875 |
110.25 | ... | ... | 113'1 | 0'0 | 113'1 | 4700 | 3'3 | 0'0 | 3'3 | ... | ... | 3.375 |
106.125 | ... | ... | 108'5 | 0'0 | 108'5 | 4750 | 3'7 | 0'0 | 3'7 | ... | ... | 3.875 |
101.75 | ... | ... | 104'2 | 0'0 | 104'2 | 4800 | 4'3 | 0'0 | 4'3 | ... | ... | 4.5 |
97.5 | ... | ... | 99'7 | 0'0 | 99'7 | 4850 | 5'0 | 0'0 | 5'0 | ... | ... | 5.25 |
93.125 | ... | ... | 95'6 | 0'0 | 95'6 | 4900 | 5'7 | 0'0 | 5'7 | ... | ... | 6 |
89.25 | ... | ... | 91'5 | 0'0 | 91'5 | 4950 | 6'5 | 0'0 | 6'5 | ... | ... | 6.875 |
85.25 | ... | ... | 87'5 | 0'0 | 87'5 | 5000 | 7'5 | 0'0 | 7'5 | ... | ... | 7.875 |
81.25 | ... | ... | 83'6 | 0'0 | 83'6 | 5050 | 8'6 | 0'0 | 8'6 | ... | ... | 8.875 |
77.5 | ... | ... | 80'0 | 0'0 | 80'0 | 5100 | 9'7 | 0'0 | 9'7 | ... | ... | 10.125 |
73.875 | ... | ... | 76'3 | 0'0 | 76'3 | 5150 | 11'2 | 0'0 | 11'2 | ... | ... | 11.375 |
70.375 | 69'1 | 69'1 | 72'6 | -3'5 | 69'1 | 5200 | 12'5 | 0'0 | 12'5 | ... | ... | 12.875 |
67 | ... | ... | 69'3 | 0'0 | 69'3 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | 14.375 |
63.75 | ... | ... | 66'0 | 0'0 | 66'0 | 5300 | 15'6 | 0'0 | 15'6 | ... | ... | 16 |
61 | ... | ... | 62'7 | 0'0 | 62'7 | 5350 | 17'4 | 0'0 | 17'4 | ... | ... | 17.875 |
57.875 | ... | ... | 59'6 | 0'0 | 59'6 | 5400 | 19'3 | 0'0 | 19'3 | ... | ... | 19.75 |
55 | ... | ... | 56'7 | 0'0 | 56'7 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | 21.875 |
52.25 | ... | ... | 54'1 | 0'0 | 54'1 | 5500 | 23'4 | 0'0 | 23'4 | ... | ... | 24 |
49.75 | ... | ... | 51'4 | 0'0 | 51'4 | 5550 | 25'6 | 0'0 | 25'6 | ... | ... | 26.25 |
47.25 | ... | ... | 48'7 | 0'0 | 48'7 | 5600 | 28'2 | 0'0 | 28'2 | ... | ... | 28.75 |
44.75 | ... | ... | 46'4 | 0'0 | 46'4 | 5650 | 30'6 | 0'0 | 30'6 | ... | ... | 31.25 |
42.5 | ... | ... | 44'1 | 0'0 | 44'1 | 5700 | 33'2 | 0'0 | 33'2 | ... | ... | 33.875 |
40.375 | ... | ... | 41'7 | 0'0 | 41'7 | 5750 | 35'7 | 0'0 | 35'7 | ... | ... | 36.5 |
38.25 | ... | ... | 39'4 | 0'0 | 39'4 | 5800 | 38'5 | 0'0 | 38'5 | ... | ... | 39.375 |
36.25 | ... | ... | 37'3 | 0'0 | 37'3 | 5850 | 41'3 | 0'0 | 41'3 | ... | ... | 42.25 |
34.375 | ... | ... | 35'3 | 0'0 | 35'3 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | 45.25 |
32.625 | ... | ... | 33'4 | 0'0 | 33'4 | 5950 | 47'2 | 0'0 | 47'2 | ... | ... | 48.375 |
31 | 31'3 | 31'3 | 31'6 | -0'3 | 31'3 | 6000 | 50'4 | 0'0 | 50'4 | ... | ... | 51.625 |
29.375 | ... | ... | 30'1 | 0'0 | 30'1 | 6050 | 53'6 | 0'0 | 53'6 | ... | ... | 54.875 |
27.75 | ... | ... | 28'5 | 0'0 | 28'5 | 6100 | 57'2 | 0'0 | 57'2 | ... | ... | 58.25 |
26.375 | ... | ... | 27'2 | 0'0 | 27'2 | 6150 | 60'6 | 0'0 | 60'6 | ... | ... | 61.75 |
25.125 | ... | ... | 25'7 | 0'0 | 25'7 | 6200 | 64'2 | 0'0 | 64'2 | ... | ... | 65.25 |
23.75 | ... | ... | 24'4 | 0'0 | 24'4 | 6250 | 68'0 | 0'0 | 68'0 | ... | ... | 68.875 |
22.625 | ... | ... | 23'3 | 0'0 | 23'3 | 6300 | 71'5 | 0'0 | 71'5 | ... | ... | 72.625 |
21.375 | ... | ... | 22'1 | 0'0 | 22'1 | 6350 | 75'3 | 0'0 | 75'3 | ... | ... | 76.375 |
20.375 | ... | ... | 21'0 | 0'0 | 21'0 | 6400 | 79'2 | 0'0 | 79'2 | ... | ... | 80.125 |
19.25 | ... | ... | 20'0 | 0'0 | 20'0 | 6450 | 83'1 | 0'0 | 83'1 | ... | ... | 84 |
18.25 | ... | ... | 19'0 | 0'0 | 19'0 | 6500 | 87'0 | 0'0 | 87'0 | ... | ... | 87.75 |
17.375 | ... | ... | 18'0 | 0'0 | 18'0 | 6550 | 91'0 | 0'0 | 91'0 | ... | ... | 91.75 |
16.625 | ... | ... | 17'1 | 0'0 | 17'1 | 6600 | 95'1 | 0'0 | 95'1 | ... | ... | 95.875 |
15.75 | ... | ... | 16'3 | 0'0 | 16'3 | 6650 | 99'2 | 0'0 | 99'2 | ... | ... | 99.875 |
14.875 | ... | ... | 15'4 | 0'0 | 15'4 | 6700 | 103'3 | 0'0 | 103'3 | ... | ... | 104.125 |
14.25 | ... | ... | 14'6 | 0'0 | 14'6 | 6750 | 107'4 | 0'0 | 107'4 | ... | ... | 108.25 |
13.5 | ... | ... | 14'1 | 0'0 | 14'1 | 6800 | 111'6 | 0'0 | 111'6 | ... | ... | 112.5 |
12.875 | ... | ... | 13'3 | 0'0 | 13'3 | 6850 | 116'1 | 0'0 | 116'1 | ... | ... | 116.75 |
12.25 | ... | ... | 12'6 | 0'0 | 12'6 | 6900 | 120'3 | 0'0 | 120'3 | ... | ... | 121.125 |
11.75 | ... | ... | 12'2 | 0'0 | 12'2 | 6950 | 124'6 | 0'0 | 124'6 | ... | ... | 125.375 |
11.125 | ... | ... | 11'5 | 0'0 | 11'5 | 7000 | 129'1 | 0'0 | 129'1 | ... | ... | 129.75 |
10.125 | ... | ... | 10'5 | 0'0 | 10'5 | 7100 | 138'0 | 0'0 | 138'0 | ... | ... | 138.625 |
9.25 | ... | ... | 9'5 | 0'0 | 9'5 | 7200 | 147'0 | 0'0 | 147'0 | ... | ... | 147.625 |
8.5 | ... | ... | 8'7 | 0'0 | 8'7 | 7300 | 156'1 | 0'0 | 156'1 | ... | ... | 156.75 |
7.75 | ... | ... | 8'1 | 0'0 | 8'1 | 7400 | 165'2 | 0'0 | 165'2 | ... | ... | 165.875 |
7.125 | ... | ... | 7'3 | 0'0 | 7'3 | 7500 | 174'4 | 0'0 | 174'4 | ... | ... | 175.125 |
6.5 | ... | ... | 6'6 | 0'0 | 6'6 | 7600 | 183'7 | 0'0 | 183'7 | ... | ... | 184.5 |
6 | 6'1 | 6'1 | 6'2 | -0'1 | 6'1 | 7700 | 193'2 | 0'0 | 193'2 | ... | ... | 193.875 |
5.5 | ... | ... | 5'6 | 0'0 | 5'6 | 7800 | 202'5 | 0'0 | 202'5 | ... | ... | 203.375 |
5 | ... | ... | 5'2 | 0'0 | 5'2 | 7900 | 212'1 | 0'0 | 212'1 | ... | ... | 212.875 |
4.625 | ... | ... | 4'7 | 0'0 | 4'7 | 8000 | 221'6 | 0'0 | 221'6 | ... | ... | 222.375 |
4.25 | ... | ... | 4'4 | 0'0 | 4'4 | 8100 | 231'3 | 0'0 | 231'3 | ... | ... | 232 |
3.875 | ... | ... | 4'1 | 0'0 | 4'1 | 8200 | 241'0 | 0'0 | 241'0 | ... | ... | 241.75 |
3.625 | ... | ... | 3'7 | 0'0 | 3'7 | 8300 | 250'5 | 0'0 | 250'5 | ... | ... | 251.375 |
3.375 | ... | ... | 3'5 | 0'0 | 3'5 | 8400 | 260'3 | 0'0 | 260'3 | ... | ... | 261.125 |
3.125 | ... | ... | 3'3 | 0'0 | 3'3 | 8500 | 270'1 | 0'0 | 270'1 | ... | ... | 270.875 |
2.875 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 8600 | 279'7 | 0'0 | 279'7 | ... | ... | 280.625 |
2.625 | ... | ... | 2'7 | 0'0 | 2'7 | 8700 | 289'6 | 0'0 | 289'6 | ... | ... | 290.5 |
2.5 | ... | ... | 2'6 | 0'0 | 2'6 | 8800 | 299'4 | 0'0 | 299'4 | ... | ... | 300.25 |
2.25 | ... | ... | 2'4 | 0'0 | 2'4 | 8900 | 309'3 | 0'0 | 309'3 | ... | ... | 310.125 |
2.125 | ... | ... | 2'3 | 0'0 | 2'3 | 9000 | 319'2 | 0'0 | 319'2 | ... | ... | 320 |
2 | ... | ... | 2'2 | 0'0 | 2'2 | 9100 | 329'2 | 0'0 | 329'2 | ... | ... | 330 |
1.875 | ... | ... | 2'1 | 0'0 | 2'1 | 9200 | 339'1 | 0'0 | 339'1 | ... | ... | 339.875 |
1.75 | ... | ... | 2'0 | 0'0 | 2'0 | 9300 | 349'1 | 0'0 | 349'1 | ... | ... | 349.875 |
1.625 | ... | ... | 1'7 | 0'0 | 1'7 | 9400 | 359'0 | 0'0 | 359'0 | ... | ... | 359.875 |
1.5 | ... | ... | 1'6 | 0'0 | 1'6 | 9500 | 369'0 | 0'0 | 369'0 | ... | ... | 369.875 |
1.5 | ... | ... | 1'5 | 0'0 | 1'5 | 9600 | 379'0 | 0'0 | 379'0 | ... | ... | 379.875 |
1.375 | ... | ... | 1'4 | 0'0 | 1'4 | 9700 | 389'0 | 0'0 | 389'0 | ... | ... | 389.875 |
1.25 | ... | ... | 1'4 | 0'0 | 1'4 | 9800 | 399'0 | 0'0 | 399'0 | ... | ... | 399.875 |
1.25 | ... | ... | 1'3 | 0'0 | 1'3 | 9900 | 409'0 | 0'0 | 409'0 | ... | ... | 409.875 |
1.125 | ... | ... | 1'2 | 0'0 | 1'2 | 10000 | 419'0 | 0'0 | 419'0 | ... | ... | 419.75 |
1.125 | ... | ... | 1'2 | 0'0 | 1'2 | 10100 | 429'0 | 0'0 | 429'0 | ... | ... | 429.75 |
1 | ... | ... | 1'1 | 0'0 | 1'1 | 10200 | 439'0 | 0'0 | 439'0 | ... | ... | 439.75 |
0.75 | ... | ... | 0'7 | 0'0 | 0'7 | 10700 | 489'0 | 0'0 | 489'0 | ... | ... | 489.75 |
0.625 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 519'0 | 0'0 | 519'0 | ... | ... | 519.625 |
0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 619'0 | 0'0 | 619'0 | ... | ... | 619.5 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 719'0 | 0'0 | 719'0 | ... | ... | 719.375 |
0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 819'0 | 0'0 | 819'0 | ... | ... | 819.25 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 919'0 | 0'0 | 919'0 | ... | ... | 919.125 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 1019'0 | 0'0 | 1019'0 | ... | ... | 1019 |
0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 17000 | 1119'0 | 0'0 | 1119'0 | ... | ... | 1118.875 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1219'0 | 0'0 | 1219'0 | ... | ... | 1218.625 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1319'0 | 0'0 | 1319'0 | ... | ... | 1318.5 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1419'0 | 0'0 | 1419'0 | ... | ... | 1418.375 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1519'0 | 0'0 | 1519'0 | ... | ... | 1518.25 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1619'0 | 0'0 | 1619'0 | ... | ... | 1618.125 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1719'0 | 0'0 | 1719'0 | ... | ... | 1718 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1819'0 | 0'0 | 1819'0 | ... | ... | 1817.875 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1919'0 | 0'0 | 1919'0 | ... | ... | 1917.75 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2419'0 | 0'0 | 2419'0 | ... | ... | 2417.125 |
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.