Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 109'5 | -2'6 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 104'5 | -2'6 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 99'5 | -2'6 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 94'5 | -2'6 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 89'5 | -2'6 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 84'5 | -2'6 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 79'5 | -2'6 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 74'5 | -2'6 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 69'5 | -2'6 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 64'5 | -2'6 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | ... | ... | 59'5 | -2'6 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 11.125 |
0 | ... | ... | 54'5 | -2'6 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 49'5 | -2'6 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 5.25 |
0 | ... | ... | 44'5 | -2'6 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 43'5 | -2'6 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 42'5 | -2'6 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 41'5 | -2'6 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 40'5 | -2'6 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | 40'4 | 39'4 | 39'5 | -2'6 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 38'5 | -2'6 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 37'5 | -2'6 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | ... | ... | 36'5 | -2'6 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 35'5 | -2'6 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | 33'1 | 33'1 | 34'5 | -2'6 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 7 |
0 | ... | ... | 33'5 | -2'6 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 32'5 | -2'6 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 31'5 | -2'6 | 28'7 | 3980 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 30'6 | -2'7 | 27'7 | 3990 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | 30'0 | 30'0 | 29'6 | -2'7 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 2.5 |
0 | ... | ... | 28'6 | -2'6 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 27'6 | -2'6 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 26'6 | -2'6 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 25'6 | -2'6 | 23'0 | 4040 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0 |
0 | 25'0 | 21'4 | 24'7 | -2'7 | 22'0 | 4050 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | 1.625 |
0 | ... | ... | 23'7 | -2'6 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 22'7 | -2'6 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 21'7 | -2'6 | 19'1 | 4080 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 4 |
0 | ... | ... | 21'0 | -2'7 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | 20'0 | 19'4 | 20'0 | -2'6 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 5 |
0 | ... | ... | 19'0 | -2'6 | 16'2 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 18'1 | -2'6 | 15'3 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | 17'0 | 17'0 | 17'2 | -2'6 | 14'4 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 16'2 | -2'5 | 13'5 | 4140 | 0'7 | 0'1 | 0'6 | 0'6 | 0'6 | 0 |
0 | 16'3 | 12'2 | 15'3 | -2'5 | 12'6 | 4150 | 1'0 | 0'1 | 0'7 | 1'1 | 0'5 | 2 |
0 | ... | ... | 14'4 | -2'5 | 11'7 | 4160 | 1'1 | 0'1 | 1'0 | 1'0 | 0'6 | 0 |
0 | ... | ... | 13'5 | -2'5 | 11'0 | 4170 | 1'2 | 0'1 | 1'1 | 0'7 | 0'7 | 0 |
0 | ... | ... | 12'6 | -2'4 | 10'2 | 4180 | 1'4 | 0'2 | 1'2 | 1'5 | 1'2 | 0 |
0 | ... | ... | 11'7 | -2'3 | 9'4 | 4190 | 1'6 | 0'3 | 1'3 | ... | ... | 0 |
11.75 | 12'0 | 8'2 | 11'1 | -2'3 | 8'6 | 4200 | 2'0 | 0'3 | 1'5 | 2'1 | 1'2 | 2.25 |
0 | 8'3 | 8'3 | 10'3 | -2'3 | 8'0 | 4210 | 2'2 | 0'3 | 1'7 | 1'3 | 1'2 | 0 |
0 | ... | ... | 9'5 | -2'2 | 7'3 | 4220 | 2'5 | 0'4 | 2'1 | 2'5 | 1'7 | 0 |
0 | 8'6 | 6'4 | 8'7 | -2'2 | 6'5 | 4230 | 3'0 | 0'5 | 2'3 | 2'6 | 2'6 | 0 |
0 | 6'6 | 5'7 | 8'1 | -2'0 | 6'1 | 4240 | 3'3 | 0'6 | 2'5 | 3'2 | 2'7 | 0 |
9 | 8'2 | 5'1 | 7'4 | -2'0 | 5'4 | 4250 | 3'6 | 0'6 | 3'0 | 3'7 | 2'2 | 6 |
0 | 7'0 | 5'1 | 6'7 | -1'7 | 5'0 | 4260 | 4'2 | 0'7 | 3'3 | 3'7 | 3'7 | 0 |
0 | 6'0 | 4'2 | 6'2 | -1'6 | 4'4 | 4270 | 4'6 | 1'0 | 3'6 | 4'1 | 3'4 | 0 |
0 | 6'2 | 4'0 | 5'6 | -1'6 | 4'0 | 4280 | 5'2 | 1'0 | 4'2 | 4'5 | 4'0 | 0 |
0 | 5'6 | 4'1 | 5'1 | -1'5 | 3'4 | 4290 | 5'6 | 1'1 | 4'5 | 6'2 | 4'2 | 0 |
12 | 5'3 | 2'7 | 4'6 | -1'5 | 3'1 | 4300 | 6'3 | 1'1 | 5'2 | 7'0 | 4'2 | 8.125 |
0 | 4'4 | 2'6 | 4'2 | -1'4 | 2'6 | 4310 | 7'0 | 1'2 | 5'6 | 7'1 | 7'1 | 0 |
0 | 2'5 | 2'5 | 3'7 | -1'3 | 2'4 | 4320 | 7'6 | 1'3 | 6'3 | 5'7 | 5'4 | 0 |
0 | 3'6 | 2'5 | 3'4 | -1'3 | 2'1 | 4330 | 8'3 | 1'3 | 7'0 | ... | ... | 0 |
0 | 3'4 | 2'0 | 3'1 | -1'2 | 1'7 | 4340 | 9'1 | 1'4 | 7'5 | ... | ... | 0 |
15 | 3'1 | 1'4 | 2'6 | -1'0 | 1'6 | 4350 | 9'7 | 1'5 | 8'2 | ... | ... | 0 |
0 | 2'5 | 2'0 | 2'4 | -1'0 | 1'4 | 4360 | 10'6 | 1'6 | 9'0 | ... | ... | 0 |
0 | 2'2 | 1'3 | 2'2 | -1'0 | 1'2 | 4370 | 11'4 | 1'6 | 9'6 | ... | ... | 0 |
0 | 2'1 | 1'0 | 2'0 | -0'7 | 1'1 | 4380 | 12'3 | 1'7 | 10'4 | ... | ... | 0 |
0 | 1'2 | 1'2 | 1'6 | -0'6 | 1'0 | 4390 | 13'2 | 2'0 | 11'2 | ... | ... | 0 |
2.25 | 1'5 | 0'7 | 1'5 | -0'6 | 0'7 | 4400 | 14'1 | 2'0 | 12'1 | ... | ... | 0 |
0 | ... | ... | 1'3 | -0'5 | 0'6 | 4410 | 15'0 | 2'1 | 12'7 | ... | ... | 0 |
0 | 0'7 | 0'7 | 1'2 | -0'5 | 0'5 | 4420 | 15'7 | 2'1 | 13'6 | ... | ... | 0 |
0 | ... | ... | 1'1 | -0'4 | 0'5 | 4430 | 16'7 | 2'2 | 14'5 | ... | ... | 0 |
0 | ... | ... | 1'0 | -0'4 | 0'4 | 4440 | 17'6 | 2'2 | 15'4 | ... | ... | 0 |
0 | 0'4 | 0'4 | 0'7 | -0'3 | 0'4 | 4450 | 18'6 | 2'3 | 16'3 | ... | ... | 0 |
0 | ... | ... | 0'6 | -0'3 | 0'3 | 4460 | 19'5 | 2'3 | 17'2 | ... | ... | 0 |
0 | ... | ... | 0'6 | -0'3 | 0'3 | 4470 | 20'5 | 2'4 | 18'1 | ... | ... | 0 |
0 | ... | ... | 0'5 | -0'2 | 0'3 | 4480 | 21'5 | 2'4 | 19'1 | ... | ... | 0 |
0 | ... | ... | 0'5 | -0'2 | 0'3 | 4490 | 22'4 | 2'4 | 20'0 | ... | ... | 0 |
10 | 0'5 | 0'3 | 0'4 | -0'2 | 0'2 | 4500 | 23'4 | 2'4 | 21'0 | ... | ... | 0 |
0 | 0'4 | 0'4 | 0'4 | -0'2 | 0'2 | 4510 | 24'4 | 2'4 | 22'0 | ... | ... | 0 |
0 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 4550 | 28'3 | 2'5 | 25'6 | ... | ... | 0 |
4 | ... | ... | 0'2 | -0'1 | 0'1 | 4600 | 33'3 | 2'5 | 30'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 2'6 | 35'5 | ... | ... | 0 |
0.25 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 2'6 | 40'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 2'6 | 45'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 2'6 | 50'5 | ... | ... | 0 |
1.5 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 2'6 | 55'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 2'6 | 60'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 2'6 | 65'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 2'6 | 70'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 2'6 | 75'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 2'6 | 80'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 2'6 | 85'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 2'6 | 90'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 2'6 | 95'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 2'6 | 145'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 2'6 | 170'4 | ... | ... | 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.