Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 89'4 | 0'0 | 89'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 2195 |
1 | ... | ... | 84'4 | 0'0 | 84'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 2181 |
1 | ... | ... | 79'4 | 0'0 | 79'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2195 |
1 | ... | ... | 74'4 | 0'0 | 74'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 1538 |
1 | ... | ... | 69'4 | 0'0 | 69'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 2321 |
1 | ... | ... | 64'4 | 0'0 | 64'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 358 |
1 | ... | ... | 59'4 | 0'0 | 59'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 3263 |
1 | ... | ... | 54'4 | 0'0 | 54'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 3370 |
1 | ... | ... | 49'5 | 0'0 | 49'5 | 3600 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 2573 |
1 | ... | ... | 44'6 | 0'0 | 44'6 | 3650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 1762 |
1 | ... | ... | 39'7 | 0'0 | 39'7 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 967 |
135 | ... | ... | 35'1 | 0'0 | 35'1 | 3750 | 0'5 | 0'0 | 0'5 | ... | ... | 1749 |
134 | ... | ... | 30'3 | 0'0 | 30'3 | 3800 | 0'7 | 0'0 | 0'7 | ... | ... | 1230 |
135 | ... | ... | 25'5 | 0'0 | 25'5 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | 1560 |
0 | ... | ... | ... | ... | ... | 3890 | ... | ... | ... | ... | ... | 203 |
134 | ... | ... | 21'3 | 0'0 | 21'3 | 3900 | 1'7 | 0'0 | 1'7 | ... | ... | 189 |
10 | ... | ... | 20'5 | 0'0 | 20'5 | 3910 | 2'1 | 0'0 | 2'1 | ... | ... | 1227 |
135 | ... | ... | 19'6 | 0'0 | 19'6 | 3920 | 2'3 | 0'0 | 2'3 | ... | ... | 960 |
10 | ... | ... | 19'0 | 0'0 | 19'0 | 3930 | 2'4 | 0'0 | 2'4 | ... | ... | 824 |
134 | ... | ... | 18'1 | 0'0 | 18'1 | 3940 | 2'5 | 0'0 | 2'5 | ... | ... | 16 |
135 | ... | ... | 17'2 | 0'0 | 17'2 | 3950 | 2'6 | 0'0 | 2'6 | ... | ... | 923 |
135 | ... | ... | 16'4 | 0'0 | 16'4 | 3960 | 3'0 | 0'0 | 3'0 | ... | ... | 894 |
166 | ... | ... | 15'6 | 0'0 | 15'6 | 3970 | 3'3 | 0'0 | 3'3 | ... | ... | 566 |
134 | ... | ... | 15'0 | 0'0 | 15'0 | 3980 | 3'5 | 0'0 | 3'5 | ... | ... | 110 |
131 | ... | ... | 14'2 | 0'0 | 14'2 | 3990 | 3'7 | 0'0 | 3'7 | ... | ... | 722 |
166 | ... | ... | 13'4 | 0'0 | 13'4 | 4000 | 4'1 | 0'0 | 4'1 | ... | ... | 40 |
160 | ... | ... | 12'7 | 0'0 | 12'7 | 4010 | 4'3 | 0'0 | 4'3 | ... | ... | 515 |
127 | ... | ... | 12'1 | 0'0 | 12'1 | 4020 | 4'6 | 0'0 | 4'6 | ... | ... | 602 |
123 | ... | ... | 11'4 | 0'0 | 11'4 | 4030 | 5'1 | 0'0 | 5'1 | ... | ... | 609 |
125 | ... | ... | 11'0 | 0'0 | 11'0 | 4040 | 5'4 | 0'0 | 5'4 | ... | ... | 484 |
353 | ... | ... | 10'3 | 0'0 | 10'3 | 4050 | 6'2 | 0'3 | 5'7 | 6'2 | 6'2 | 634 |
180 | ... | ... | 9'6 | 0'0 | 9'6 | 4060 | 6'2 | 0'0 | 6'2 | ... | ... | 452 |
258 | ... | ... | 9'2 | 0'0 | 9'2 | 4070 | 6'6 | 0'0 | 6'6 | ... | ... | 530 |
398 | ... | ... | 8'5 | 0'0 | 8'5 | 4080 | 7'1 | 0'0 | 7'1 | ... | ... | 537 |
416 | ... | ... | 8'1 | 0'0 | 8'1 | 4090 | 7'5 | 0'0 | 7'5 | ... | ... | 502 |
415 | 7'2 | 7'2 | 7'5 | -0'3 | 7'2 | 4100 | 8'2 | 0'1 | 8'1 | 8'2 | 8'2 | 186 |
503 | ... | ... | 7'1 | 0'0 | 7'1 | 4110 | 8'5 | 0'0 | 8'5 | ... | ... | 462 |
230 | ... | ... | 6'6 | 0'0 | 6'6 | 4120 | 9'2 | 0'0 | 9'2 | ... | ... | 34 |
298 | ... | ... | 6'2 | 0'0 | 6'2 | 4130 | 9'6 | 0'0 | 9'6 | ... | ... | 14 |
478 | ... | ... | 5'7 | 0'0 | 5'7 | 4140 | 10'3 | 0'0 | 10'3 | ... | ... | 20 |
500 | ... | ... | 5'4 | 0'0 | 5'4 | 4150 | 11'0 | 0'0 | 11'0 | ... | ... | 20 |
40 | ... | ... | 5'1 | 0'0 | 5'1 | 4160 | 11'5 | 0'0 | 11'5 | ... | ... | 138 |
459 | ... | ... | 4'7 | 0'0 | 4'7 | 4170 | 12'2 | 0'0 | 12'2 | ... | ... | 20 |
635 | ... | ... | 4'4 | 0'0 | 4'4 | 4180 | 13'0 | 0'0 | 13'0 | ... | ... | 138 |
110 | ... | ... | 4'1 | 0'0 | 4'1 | 4190 | 13'5 | 0'0 | 13'5 | ... | ... | 128 |
16 | ... | ... | 3'7 | 0'0 | 3'7 | 4200 | 14'3 | 0'0 | 14'3 | ... | ... | 128 |
16 | ... | ... | 3'5 | 0'0 | 3'5 | 4210 | 15'0 | 0'0 | 15'0 | ... | ... | 131 |
110 | ... | ... | 3'3 | 0'0 | 3'3 | 4220 | 15'6 | 0'0 | 15'6 | ... | ... | 109 |
705 | ... | ... | 3'1 | 0'0 | 3'1 | 4230 | 16'4 | 0'0 | 16'4 | ... | ... | 112 |
656 | ... | ... | 2'7 | 0'0 | 2'7 | 4240 | 17'2 | 0'0 | 17'2 | ... | ... | 114 |
1009 | ... | ... | 2'5 | 0'0 | 2'5 | 4250 | 18'1 | 0'0 | 18'1 | ... | ... | 1 |
396 | ... | ... | 2'4 | 0'0 | 2'4 | 4260 | 18'7 | 0'0 | 18'7 | ... | ... | 120 |
1030 | ... | ... | 2'3 | 0'0 | 2'3 | 4270 | 19'6 | 0'0 | 19'6 | ... | ... | 122 |
1158 | ... | ... | 2'2 | 0'0 | 2'2 | 4280 | 20'5 | 0'0 | 20'5 | ... | ... | 10 |
1125 | ... | ... | 2'1 | 0'0 | 2'1 | 4290 | 21'4 | 0'0 | 21'4 | ... | ... | 1 |
1296 | ... | ... | 2'0 | 0'0 | 2'0 | 4300 | 22'3 | 0'0 | 22'3 | ... | ... | 1 |
1176 | ... | ... | 1'7 | 0'0 | 1'7 | 4310 | 23'2 | 0'0 | 23'2 | ... | ... | 133 |
919 | ... | ... | 1'6 | 0'0 | 1'6 | 4320 | 24'1 | 0'0 | 24'1 | ... | ... | 135 |
1162 | ... | ... | 1'4 | 0'0 | 1'4 | 4350 | 26'7 | 0'0 | 26'7 | ... | ... | 135 |
1814 | ... | ... | 1'1 | 0'0 | 1'1 | 4400 | 31'4 | 0'0 | 31'4 | ... | ... | 135 |
1814 | ... | ... | 0'6 | 0'0 | 0'6 | 4450 | 36'1 | 0'0 | 36'1 | ... | ... | 135 |
1846 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 41'0 | 0'0 | 41'0 | ... | ... | 1 |
2563 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 46'0 | 0'0 | 46'0 | ... | ... | 1 |
1800 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 50'7 | 0'0 | 50'7 | ... | ... | 1 |
202 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 55'6 | 0'0 | 55'6 | ... | ... | 1 |
1598 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 60'5 | 0'0 | 60'5 | ... | ... | 1 |
2564 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 65'5 | 0'0 | 65'5 | ... | ... | 1 |
210 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 70'5 | 0'0 | 70'5 | ... | ... | 1 |
2231 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 75'5 | 0'0 | 75'5 | ... | ... | 1 |
2235 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'5 | 0'0 | 80'5 | ... | ... | 1 |
2923 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 85'4 | 0'0 | 85'4 | ... | ... | 1 |
3556 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 90'4 | 0'0 | 90'4 | ... | ... | 1 |
3481 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'4 | 0'0 | 95'4 | ... | ... | 1 |
3490 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'4 | 0'0 | 100'4 | ... | ... | 1 |
258 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'4 | 0'0 | 105'4 | ... | ... | 1 |
2033 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 110'4 | 0'0 | 110'4 | ... | ... | 1 |
2160 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'4 | 0'0 | 115'4 | ... | ... | 1 |
2110 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 165'4 | 0'0 | 165'4 | ... | ... | 0 |
2306 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'4 | 0'0 | 190'4 | ... | ... | 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.