Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 81'0 | 4'1 | 85'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 76'1 | 4'0 | 80'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 71'1 | 4'0 | 75'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125 |
0 | ... | ... | 66'1 | 4'0 | 70'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 61'1 | 4'0 | 65'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 56'1 | 4'0 | 60'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 51'1 | 4'0 | 55'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 46'1 | 4'0 | 50'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 41'0 | 4'1 | 45'1 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | ... | ... | 36'1 | 4'0 | 40'1 | 3600 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.75 |
0 | ... | ... | 31'2 | 3'7 | 35'1 | 3650 | 0'1 | -0'2 | 0'3 | 0'2 | 0'2 | 0 |
0 | ... | ... | 26'4 | 3'6 | 30'2 | 3700 | 0'2 | -0'2 | 0'4 | ... | ... | 0 |
0 | ... | ... | 21'7 | 3'4 | 25'3 | 3750 | 0'3 | -0'4 | 0'7 | 0'5 | 0'5 | 0 |
0 | ... | ... | ... | ... | 23'4 | 3770 | 0'4 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | 22'4 | 3780 | 0'4 | ... | ... | ... | ... | 0 |
0 | ... | ... | 18'2 | 3'3 | 21'5 | 3790 | 0'5 | -0'5 | 1'2 | ... | ... | 0 |
0 | ... | ... | 17'3 | 3'2 | 20'5 | 3800 | 0'5 | -0'6 | 1'3 | 2'0 | 0'6 | 1.75 |
0 | ... | ... | 16'4 | 3'2 | 19'6 | 3810 | 0'6 | -0'7 | 1'5 | ... | ... | 0 |
0 | ... | ... | 15'6 | 3'1 | 18'7 | 3820 | 0'7 | -0'7 | 1'6 | 1'1 | 1'1 | 0 |
0 | ... | ... | 14'7 | 3'0 | 17'7 | 3830 | 0'7 | -1'0 | 1'7 | ... | ... | 0 |
0 | ... | ... | 14'1 | 2'7 | 17'0 | 3840 | 1'1 | -1'0 | 2'1 | 3'0 | 3'0 | 0 |
0 | ... | ... | 13'2 | 2'7 | 16'1 | 3850 | 1'2 | -1'1 | 2'3 | 3'3 | 1'3 | 0 |
0 | ... | ... | 12'4 | 2'7 | 15'3 | 3860 | 1'3 | -1'1 | 2'4 | 3'3 | 3'0 | 0 |
0 | 12'3 | 12'3 | 11'6 | 2'6 | 14'4 | 3870 | 1'4 | -1'3 | 2'7 | 2'1 | 2'1 | 0 |
0 | ... | ... | 11'1 | 2'5 | 13'6 | 3880 | 1'6 | -1'3 | 3'1 | ... | ... | 0 |
0 | 12'3 | 11'3 | 10'3 | 2'5 | 13'0 | 3890 | 2'0 | -1'3 | 3'3 | ... | ... | 0 |
0 | 7'4 | 7'4 | 9'6 | 2'3 | 12'1 | 3900 | 2'1 | -1'5 | 3'6 | 5'2 | 2'2 | 0 |
0 | ... | ... | 9'1 | 2'2 | 11'3 | 3910 | 2'3 | -1'6 | 4'1 | 3'2 | 2'7 | 0 |
0 | 6'5 | 6'5 | 8'4 | 2'2 | 10'6 | 3920 | 2'6 | -1'6 | 4'4 | 5'4 | 3'0 | 0 |
0 | ... | ... | 7'7 | 2'1 | 10'0 | 3930 | 3'0 | -1'7 | 4'7 | 7'0 | 3'1 | 0 |
0 | ... | ... | 7'3 | 1'7 | 9'2 | 3940 | 3'2 | -2'1 | 5'3 | 4'3 | 3'4 | 0 |
0 | 7'1 | 6'2 | 6'7 | 1'6 | 8'5 | 3950 | 3'5 | -2'2 | 5'7 | 5'0 | 3'5 | 0 |
0 | 7'2 | 4'6 | 6'3 | 1'5 | 8'0 | 3960 | 4'1 | -2'2 | 6'3 | 5'2 | 4'1 | 0 |
0 | 7'3 | 6'5 | 5'7 | 1'5 | 7'4 | 3970 | 4'4 | -2'3 | 6'7 | 6'1 | 4'4 | 0 |
0 | 6'4 | 4'0 | 5'4 | 1'3 | 6'7 | 3980 | 4'7 | -2'5 | 7'4 | 6'3 | 4'7 | 0 |
0 | 5'5 | 5'5 | 5'0 | 1'3 | 6'3 | 3990 | 5'3 | -2'5 | 8'0 | 7'3 | 6'3 | 0 |
0 | 6'3 | 3'1 | 4'5 | 1'2 | 5'7 | 4000 | 5'7 | -2'6 | 8'5 | 8'0 | 5'5 | 0 |
0 | 5'1 | 4'4 | 4'3 | 1'0 | 5'3 | 4010 | 6'3 | -2'7 | 9'2 | 8'1 | 6'6 | 0 |
0 | 4'3 | 3'3 | 4'0 | 0'7 | 4'7 | 4020 | 6'7 | -3'1 | 10'0 | 8'0 | 6'7 | 0 |
0 | 4'5 | 3'1 | 3'5 | 0'6 | 4'3 | 4030 | 7'3 | -3'2 | 10'5 | 8'3 | 8'3 | 0 |
0 | 3'6 | 3'6 | 3'3 | 0'5 | 4'0 | 4040 | 8'0 | -3'3 | 11'3 | 9'2 | 9'2 | 0 |
0 | 4'3 | 2'3 | 3'1 | 0'4 | 3'5 | 4050 | 8'5 | -3'4 | 12'1 | 15'4 | 11'1 | 0 |
0 | 3'7 | 3'0 | 2'7 | 0'4 | 3'3 | 4060 | 9'3 | -3'4 | 12'7 | ... | ... | 0 |
0 | 3'2 | 2'1 | 2'5 | 0'4 | 3'1 | 4070 | 10'1 | -3'4 | 13'5 | ... | ... | 0 |
0 | ... | ... | 2'3 | 0'4 | 2'7 | 4080 | 10'7 | -3'4 | 14'3 | 12'3 | 12'3 | 0 |
0 | 2'5 | 2'4 | 2'2 | 0'2 | 2'4 | 4090 | 11'4 | -3'6 | 15'2 | 13'6 | 11'7 | 0 |
0 | 3'0 | 1'5 | 2'1 | 0'2 | 2'3 | 4100 | 12'3 | -3'5 | 16'0 | 15'2 | 13'4 | 0 |
0 | 2'2 | 1'6 | 1'7 | 0'2 | 2'1 | 4110 | 13'1 | -3'6 | 16'7 | ... | ... | 0 |
0 | 1'2 | 1'2 | 1'6 | 0'2 | 2'0 | 4120 | 14'0 | -3'6 | 17'6 | ... | ... | 0 |
0 | ... | ... | 1'5 | 0'1 | 1'6 | 4130 | 14'6 | -3'7 | 18'5 | ... | ... | 0 |
0 | ... | ... | 1'4 | 0'1 | 1'5 | 4140 | 15'5 | -3'7 | 19'4 | ... | ... | 0 |
0 | 1'6 | 1'1 | 1'3 | 0'1 | 1'4 | 4150 | 16'4 | -3'7 | 20'3 | 19'0 | 19'0 | 0 |
0 | 1'3 | 1'0 | 1'2 | 0'0 | 1'2 | 4160 | 17'2 | -4'0 | 21'2 | 20'4 | 19'2 | 0 |
0 | 1'2 | 1'0 | 1'1 | 0'0 | 1'1 | 4170 | 18'1 | -4'0 | 22'1 | 18'4 | 18'4 | 0 |
0 | 1'2 | 0'7 | 1'1 | -0'1 | 1'0 | 4180 | 19'0 | -4'1 | 23'1 | 26'1 | 26'1 | 0 |
0 | 1'1 | 0'7 | 1'0 | 0'0 | 1'0 | 4190 | 20'0 | -4'0 | 24'0 | ... | ... | 0 |
5 | 1'2 | 0'6 | 1'0 | 0'0 | 1'0 | 4200 | 20'7 | -4'0 | 24'7 | 20'4 | 20'4 | 0 |
0 | 1'0 | 0'6 | 0'7 | 0'0 | 0'7 | 4210 | 21'6 | -4'1 | 25'7 | ... | ... | 0 |
0 | 1'0 | 0'7 | 0'7 | 0'0 | 0'7 | 4220 | 22'6 | -4'0 | 26'6 | ... | ... | 0 |
0 | 0'5 | 0'5 | 0'6 | 0'0 | 0'6 | 4230 | 23'5 | -4'1 | 27'6 | ... | ... | 0 |
55 | 0'5 | 0'4 | 0'6 | 0'0 | 0'6 | 4240 | 24'5 | -4'0 | 28'5 | ... | ... | 0 |
12 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 4250 | 25'4 | -4'1 | 29'5 | ... | ... | 0 |
0 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 4260 | 26'4 | -4'1 | 30'5 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 27'4 | -4'0 | 31'4 | ... | ... | 0 |
0 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 4280 | 28'4 | -4'0 | 32'4 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 4290 | 29'4 | -4'0 | 33'4 | ... | ... | 0 |
2 | 0'4 | 0'2 | 0'4 | 0'0 | 0'4 | 4300 | 30'4 | -4'0 | 34'4 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 31'4 | -3'7 | 35'3 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'1 | 0'3 | 4320 | 32'3 | -4'0 | 36'3 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 33'3 | -4'0 | 37'3 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 34'3 | -4'0 | 38'3 | ... | ... | 0 |
2.25 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 35'3 | -4'0 | 39'3 | 38'1 | 38'1 | 0 |
0 | ... | ... | 0'3 | -0'1 | 0'2 | 4360 | 36'2 | -4'0 | 40'2 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'1 | 0'2 | 4370 | 37'2 | -4'0 | 41'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 38'2 | -4'0 | 42'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 39'2 | -4'0 | 43'2 | ... | ... | 0 |
7 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 4400 | 40'2 | -4'0 | 44'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 41'2 | -3'7 | 45'1 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 4420 | 42'1 | -4'0 | 46'1 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 4430 | 43'1 | -4'0 | 47'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 44'1 | -4'0 | 48'1 | ... | ... | 0 |
0 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4450 | 45'1 | -4'0 | 49'1 | ... | ... | 0 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4460 | 46'1 | -4'0 | 50'1 | ... | ... | 0 |
4 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 50'1 | -4'0 | 54'1 | 50'1 | 50'1 | 0 |
1 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 55'1 | -4'0 | 59'1 | ... | ... | 0 |
3 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 60'1 | -4'0 | 64'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'1 | -4'0 | 69'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'1 | -4'0 | 74'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'1 | -3'7 | 79'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'1 | -3'7 | 84'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'1 | -3'7 | 89'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'1 | -3'7 | 94'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'1 | -3'7 | 99'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'0 | -4'0 | 104'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'0 | -4'0 | 109'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'0 | -4'0 | 114'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'0 | -4'0 | 119'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'0 | -4'0 | 124'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'0 | -4'0 | 129'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'0 | -4'0 | 134'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'0 | -4'0 | 139'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'0 | -4'0 | 144'0 | ... | ... | 0 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5450 | 145'0 | -4'0 | 149'0 | ... | ... | 0 |
0.125 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'0 | -4'0 | 154'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'0 | -4'0 | 159'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'0 | -4'0 | 204'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'0 | -4'0 | 229'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'0 | -4'0 | 254'0 | ... | ... | 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.