| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
| 270 | ... | ... | 262'6 | 0'0 | 262'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 260 | ... | ... | 252'6 | 0'0 | 252'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 250.25 | ... | ... | 242'6 | 0'0 | 242'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 240.25 | ... | ... | 232'6 | 0'0 | 232'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 230.25 | ... | ... | 222'6 | 0'0 | 222'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 220.25 | ... | ... | 212'6 | 0'0 | 212'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 210.25 | ... | ... | 202'6 | 0'0 | 202'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 200.25 | ... | ... | 192'6 | 0'0 | 192'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 190.375 | ... | ... | 182'6 | 0'0 | 182'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 180.375 | ... | ... | 172'6 | 0'0 | 172'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 170.375 | ... | ... | 162'6 | 0'0 | 162'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 160.375 | ... | ... | 152'6 | 0'0 | 152'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 150.375 | ... | ... | 142'6 | 0'0 | 142'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 140.375 | ... | ... | 132'6 | 0'0 | 132'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 130.375 | ... | ... | 122'6 | 0'0 | 122'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 125.375 | ... | ... | 117'6 | 0'0 | 117'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 120.375 | ... | ... | 112'6 | 0'0 | 112'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.125 |
| 115.375 | ... | ... | 107'6 | 0'0 | 107'6 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.125 |
| 110.375 | ... | ... | 102'7 | 0'0 | 102'7 | 4300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25 |
| 105.375 | ... | ... | 97'7 | 0'0 | 97'7 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | 0.25 |
| 100.5 | ... | ... | 93'0 | 0'0 | 93'0 | 4400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.375 |
| 95.5 | ... | ... | 88'1 | 0'0 | 88'1 | 4450 | 0'6 | 0'0 | 0'6 | ... | ... | 0.5 |
| 90.625 | ... | ... | 83'2 | 0'0 | 83'2 | 4500 | 0'7 | 0'0 | 0'7 | ... | ... | 0.625 |
| 85.75 | ... | ... | 78'4 | 0'0 | 78'4 | 4550 | 1'1 | 0'0 | 1'1 | ... | ... | 0.75 |
| 81 | ... | ... | 73'6 | 0'0 | 73'6 | 4600 | 1'3 | 0'0 | 1'3 | ... | ... | 1 |
| 76.25 | ... | ... | 69'1 | 0'0 | 69'1 | 4650 | 1'6 | 0'0 | 1'6 | ... | ... | 1.25 |
| 71.625 | ... | ... | 64'5 | 0'0 | 64'5 | 4700 | 2'1 | 0'0 | 2'1 | ... | ... | 1.5 |
| 67 | ... | ... | 60'2 | 0'0 | 60'2 | 4750 | 2'6 | 0'0 | 2'6 | ... | ... | 2 |
| 62.625 | ... | ... | 56'0 | 0'0 | 56'0 | 4800 | 2'5 | -0'7 | 3'4 | 2'5 | 2'5 | 2.5 |
| 58.25 | ... | ... | 51'6 | 0'0 | 51'6 | 4850 | 3'2 | -1'1 | 4'3 | 3'2 | 3'2 | 3.25 |
| 54.125 | ... | ... | 47'7 | 0'0 | 47'7 | 4900 | 5'3 | 0'0 | 5'3 | ... | ... | 4 |
| 50.125 | ... | ... | 44'2 | 0'0 | 44'2 | 4950 | 6'6 | 0'0 | 6'6 | ... | ... | 5 |
| 46.375 | ... | ... | 40'6 | 0'0 | 40'6 | 5000 | 8'1 | 0'0 | 8'1 | ... | ... | 6.125 |
| 42.875 | 43'0 | 43'0 | 37'3 | 5'5 | 43'0 | 5050 | 7'5 | -2'1 | 9'6 | 7'5 | 7'5 | 7.5 |
| 39.5 | ... | ... | 34'2 | 0'0 | 34'2 | 5100 | 11'5 | 0'0 | 11'5 | ... | ... | 9 |
| 36.125 | ... | ... | 31'2 | 0'0 | 31'2 | 5150 | 13'5 | 0'0 | 13'5 | ... | ... | 10.625 |
| 33 | ... | ... | 28'4 | 0'0 | 28'4 | 5200 | 15'7 | 0'0 | 15'7 | ... | ... | 12.625 |
| 30.25 | ... | ... | 26'0 | 0'0 | 26'0 | 5250 | 18'2 | 0'0 | 18'2 | ... | ... | 14.625 |
| 27.875 | ... | ... | 23'5 | 0'0 | 23'5 | 5300 | 21'0 | 0'0 | 21'0 | ... | ... | 17.125 |
| 25.375 | ... | ... | 21'5 | 0'0 | 21'5 | 5350 | 23'6 | 0'0 | 23'6 | ... | ... | 19.5 |
| 23.25 | ... | ... | 19'5 | 0'0 | 19'5 | 5400 | 26'6 | 0'0 | 26'6 | ... | ... | 22.25 |
| 21.125 | ... | ... | 17'6 | 0'0 | 17'6 | 5450 | 30'0 | 0'0 | 30'0 | ... | ... | 25.125 |
| 19.125 | 17'5 | 17'5 | 16'1 | 1'4 | 17'5 | 5500 | 33'2 | 0'0 | 33'2 | ... | ... | 28.125 |
| 17.375 | ... | ... | 14'5 | 0'0 | 14'5 | 5550 | 36'6 | 0'0 | 36'6 | ... | ... | 31.375 |
| 15.75 | ... | ... | 13'2 | 0'0 | 13'2 | 5600 | 40'2 | 0'0 | 40'2 | ... | ... | 34.625 |
| 14.25 | ... | ... | 12'0 | 0'0 | 12'0 | 5650 | 44'0 | 0'0 | 44'0 | ... | ... | 38 |
| 12.875 | ... | ... | 10'6 | 0'0 | 10'6 | 5700 | 47'6 | 0'0 | 47'6 | ... | ... | 41.625 |
| 11.625 | ... | ... | 9'6 | 0'0 | 9'6 | 5750 | 51'6 | 0'0 | 51'6 | ... | ... | 45.375 |
| 10.5 | ... | ... | 8'6 | 0'0 | 8'6 | 5800 | 55'6 | 0'0 | 55'6 | ... | ... | 49.25 |
| 9.5 | ... | ... | 8'0 | 0'0 | 8'0 | 5850 | 59'7 | 0'0 | 59'7 | ... | ... | 53.125 |
| 8.625 | ... | ... | 7'2 | 0'0 | 7'2 | 5900 | 64'1 | 0'0 | 64'1 | ... | ... | 57.25 |
| 7.875 | ... | ... | 6'4 | 0'0 | 6'4 | 5950 | 68'3 | 0'0 | 68'3 | ... | ... | 61.375 |
| 7.125 | ... | ... | 5'7 | 0'0 | 5'7 | 6000 | 72'6 | 0'0 | 72'6 | ... | ... | 65.625 |
| 6.5 | ... | ... | 5'3 | 0'0 | 5'3 | 6050 | 77'2 | 0'0 | 77'2 | ... | ... | 69.875 |
| 5.875 | ... | ... | 4'7 | 0'0 | 4'7 | 6100 | 81'5 | 0'0 | 81'5 | ... | ... | 74.25 |
| 5.375 | ... | ... | 4'4 | 0'0 | 4'4 | 6150 | 86'2 | 0'0 | 86'2 | ... | ... | 78.625 |
| 4.875 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 90'7 | 0'0 | 90'7 | ... | ... | 83.125 |
| 4.375 | ... | ... | 3'6 | 0'0 | 3'6 | 6250 | 95'4 | 0'0 | 95'4 | ... | ... | 87.625 |
| 4 | ... | ... | 3'3 | 0'0 | 3'3 | 6300 | 100'1 | 0'0 | 100'1 | ... | ... | 92.25 |
| 3.625 | ... | ... | 3'1 | 0'0 | 3'1 | 6350 | 104'7 | 0'0 | 104'7 | ... | ... | 96.875 |
| 3.375 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 109'4 | 0'0 | 109'4 | ... | ... | 101.5 |
| 3.125 | ... | ... | 2'5 | 0'0 | 2'5 | 6450 | 114'2 | 0'0 | 114'2 | ... | ... | 106.25 |
| 2.875 | ... | ... | 2'4 | 0'0 | 2'4 | 6500 | 119'1 | 0'0 | 119'1 | ... | ... | 110.875 |
| 2.625 | ... | ... | 2'2 | 0'0 | 2'2 | 6550 | 123'7 | 0'0 | 123'7 | ... | ... | 115.625 |
| 2.5 | ... | ... | 2'1 | 0'0 | 2'1 | 6600 | 128'6 | 0'0 | 128'6 | ... | ... | 120.5 |
| 2.25 | ... | ... | 2'0 | 0'0 | 2'0 | 6650 | 133'4 | 0'0 | 133'4 | ... | ... | 125.25 |
| 2.125 | ... | ... | 1'7 | 0'0 | 1'7 | 6700 | 138'3 | 0'0 | 138'3 | ... | ... | 130.125 |
| 1.875 | ... | ... | 1'6 | 0'0 | 1'6 | 6750 | 143'2 | 0'0 | 143'2 | ... | ... | 134.875 |
| 1.75 | ... | ... | 1'5 | 0'0 | 1'5 | 6800 | 148'1 | 0'0 | 148'1 | ... | ... | 139.75 |
| 1.625 | ... | ... | 1'4 | 0'0 | 1'4 | 6850 | 153'0 | 0'0 | 153'0 | ... | ... | 144.625 |
| 1.5 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 158'0 | 0'0 | 158'0 | ... | ... | 149.5 |
| 1.375 | ... | ... | 1'2 | 0'0 | 1'2 | 6950 | 162'7 | 0'0 | 162'7 | ... | ... | 154.375 |
| 1.25 | ... | ... | 1'2 | 0'0 | 1'2 | 7000 | 167'6 | 0'0 | 167'6 | ... | ... | 159.375 |
| 1.25 | ... | ... | 1'1 | 0'0 | 1'1 | 7050 | 172'6 | 0'0 | 172'6 | ... | ... | 164.25 |
| 1.125 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 177'5 | 0'0 | 177'5 | ... | ... | 169.125 |
| 1.125 | ... | ... | 1'0 | 0'0 | 1'0 | 7150 | 182'5 | 0'0 | 182'5 | ... | ... | 174.125 |
| 1 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 187'4 | 0'0 | 187'4 | ... | ... | 179 |
| 1 | ... | ... | 0'7 | 0'0 | 0'7 | 7250 | 192'4 | 0'0 | 192'4 | ... | ... | 184 |
| 0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 197'4 | 0'0 | 197'4 | ... | ... | 188.875 |
| 0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 7350 | 202'3 | 0'0 | 202'3 | ... | ... | 193.875 |
| 0.875 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 207'3 | 0'0 | 207'3 | ... | ... | 198.875 |
| 0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 7450 | 212'3 | 0'0 | 212'3 | ... | ... | 203.75 |
| 0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 217'3 | 0'0 | 217'3 | ... | ... | 208.75 |
| 0.75 | ... | ... | 0'6 | 0'0 | 0'6 | 7550 | 222'3 | 0'0 | 222'3 | ... | ... | 213.75 |
| 0.625 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 227'3 | 0'0 | 227'3 | ... | ... | 218.75 |
| 0.625 | ... | ... | 0'6 | 0'0 | 0'6 | 7650 | 232'2 | 0'0 | 232'2 | ... | ... | 223.75 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 237'2 | 0'0 | 237'2 | ... | ... | 228.75 |
| 0.625 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 247'2 | 0'0 | 247'2 | ... | ... | 238.625 |
| 0.5 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 257'2 | 0'0 | 257'2 | ... | ... | 248.625 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 8000 | 267'2 | 0'0 | 267'2 | ... | ... | 258.625 |
| 0.5 | ... | ... | 0'4 | 0'0 | 0'4 | 8100 | 277'2 | 0'0 | 277'2 | ... | ... | 268.625 |
| 0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 287'2 | 0'0 | 287'2 | ... | ... | 278.625 |
| 0.375 | ... | ... | 0'4 | 0'0 | 0'4 | 8300 | 297'2 | 0'0 | 297'2 | ... | ... | 288.625 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 8400 | 307'2 | 0'0 | 307'2 | ... | ... | 298.625 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 317'2 | 0'0 | 317'2 | ... | ... | 308.625 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 8600 | 327'2 | 0'0 | 327'2 | ... | ... | 318.625 |
| 0.375 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 337'2 | 0'0 | 337'2 | ... | ... | 328.625 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 347'2 | 0'0 | 347'2 | ... | ... | 338.625 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 357'2 | 0'0 | 357'2 | ... | ... | 348.625 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 367'2 | 0'0 | 367'2 | ... | ... | 358.625 |
| 0.25 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 377'2 | 0'0 | 377'2 | ... | ... | 368.625 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 387'2 | 0'0 | 387'2 | ... | ... | 378.625 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 397'2 | 0'0 | 397'2 | ... | ... | 388.625 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 407'2 | 0'0 | 407'2 | ... | ... | 398.625 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 417'2 | 0'0 | 417'2 | ... | ... | 408.625 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 427'2 | 0'0 | 427'2 | ... | ... | 418.625 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 437'2 | 0'0 | 437'2 | ... | ... | 428.625 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 447'2 | 0'0 | 447'2 | ... | ... | 438.625 |
| 0.25 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 457'2 | 0'0 | 457'2 | ... | ... | 448.625 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 467'2 | 0'0 | 467'2 | ... | ... | 458.625 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 567'2 | 0'0 | 567'2 | ... | ... | 558.625 |
| 0.125 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 667'2 | 0'0 | 667'2 | ... | ... | 658.625 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 767'2 | 0'0 | 767'2 | ... | ... | 758.625 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 867'2 | 0'0 | 867'2 | ... | ... | 858.625 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 967'2 | 0'0 | 967'2 | ... | ... | 958.625 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1467'2 | 0'0 | 1467'2 | ... | ... | 1457.625 |
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.