| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 15065'0 | 0'0 | 15065'0 | 1250 | 21925'0 | 0'0 | 21925'0 | ... | ... | 100 |
| 0 | ... | ... | 104'6 | 0'0 | 104'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 24972 |
| 0 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 24858 |
| 1 | ... | ... | 94'6 | 0'0 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 24152 |
| 1 | ... | ... | 89'6 | 0'0 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 22925 |
| 1 | ... | ... | 84'6 | 0'0 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 23659 |
| 1 | ... | ... | 79'6 | 0'0 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 24728 |
| 1 | ... | ... | 74'6 | 0'0 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 25077 |
| 1 | ... | ... | 69'6 | 0'0 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 27104 |
| 1 | ... | ... | 64'6 | 0'0 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 27625 |
| 1 | ... | ... | 59'6 | 0'0 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 28392 |
| 1 | ... | ... | 54'7 | 0'0 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 28177 |
| 1 | ... | ... | 49'7 | 0'0 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 243 |
| 136 | ... | ... | 44'7 | 0'0 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 28150 |
| 136 | ... | ... | 39'7 | 0'0 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 28747 |
| 136 | ... | ... | 34'7 | 0'0 | 34'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 33211 |
| 146 | ... | ... | 30'0 | 0'0 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | 27829 |
| 146 | ... | ... | 29'0 | 0'0 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | 23207 |
| 146 | ... | ... | 28'0 | 0'0 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | 275 |
| 136 | ... | ... | 27'0 | 0'0 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | 223 |
| 136 | ... | ... | 26'0 | 0'0 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | 11452 |
| 136 | 24'4 | 24'4 | 25'0 | -0'4 | 24'4 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | 31537 |
| 136 | ... | ... | 24'0 | 0'0 | 24'0 | 4210 | 0'2 | 0'0 | 0'2 | ... | ... | 16149 |
| 146 | ... | ... | 23'0 | 0'0 | 23'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | 9495 |
| 146 | ... | ... | 22'0 | 0'0 | 22'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | 801 |
| 136 | ... | ... | 21'0 | 0'0 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | 10366 |
| 136 | ... | ... | 20'1 | 0'0 | 20'1 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | 10509 |
| 146 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | 1461 |
| 136 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | 8733 |
| 146 | ... | ... | 17'2 | 0'0 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | 8710 |
| 136 | ... | ... | 16'3 | 0'0 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | 8255 |
| 146 | ... | ... | 15'4 | 0'0 | 15'4 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | 28900 |
| 146 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 0'7 | 0'0 | 0'7 | ... | ... | 377 |
| 146 | ... | ... | 13'5 | 0'0 | 13'5 | 4320 | 1'0 | 0'0 | 1'0 | ... | ... | 406 |
| 140 | ... | ... | 12'7 | 0'0 | 12'7 | 4330 | 1'1 | 0'0 | 1'1 | ... | ... | 6663 |
| 135 | ... | ... | 12'0 | 0'0 | 12'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | 3772 |
| 129 | ... | ... | 11'2 | 0'0 | 11'2 | 4350 | 1'4 | 0'0 | 1'4 | 1'4 | 1'3 | 3104 |
| 124 | ... | ... | 10'4 | 0'0 | 10'4 | 4360 | 1'6 | 0'0 | 1'6 | ... | ... | 110 |
| 119 | ... | ... | 9'6 | 0'0 | 9'6 | 4370 | 2'0 | 0'0 | 2'0 | ... | ... | 1259 |
| 140 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 2'3 | 0'0 | 2'3 | ... | ... | 788 |
| 121 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 2'6 | 0'0 | 2'6 | ... | ... | 954 |
| 148 | 7'4 | 7'4 | 7'7 | -0'3 | 7'4 | 4400 | 2'7 | -0'2 | 3'1 | 2'7 | 2'7 | 103 |
| 121 | ... | ... | 7'2 | 0'0 | 7'2 | 4410 | 3'4 | 0'0 | 3'4 | ... | ... | 870 |
| 520 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 3'7 | 0'0 | 3'7 | ... | ... | 396 |
| 545 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 4'2 | 0'0 | 4'2 | ... | ... | 689 |
| 689 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 4'6 | 0'0 | 4'6 | ... | ... | 733 |
| 658 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 5'0 | -0'2 | 5'2 | 5'0 | 5'0 | 624 |
| 95 | 4'6 | 4'4 | 4'4 | 0'0 | 4'4 | 4460 | 5'6 | 0'0 | 5'6 | ... | ... | 66 |
| 689 | 4'1 | 3'7 | 4'1 | 0'0 | 4'1 | 4470 | 6'3 | 0'0 | 6'3 | ... | ... | 280 |
| 669 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 7'0 | 0'0 | 7'0 | ... | ... | 204 |
| 741 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 7'5 | 0'0 | 7'5 | ... | ... | 39 |
| 236 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 4500 | 8'3 | 0'0 | 8'3 | ... | ... | 221 |
| 970 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 9'0 | 0'0 | 9'0 | ... | ... | 193 |
| 131 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 9'6 | 0'0 | 9'6 | ... | ... | 144 |
| 131 | ... | ... | 2'2 | 0'0 | 2'2 | 4530 | 10'4 | 0'0 | 10'4 | ... | ... | 140 |
| 100 | ... | ... | 2'0 | 0'0 | 2'0 | 4540 | 11'2 | 0'0 | 11'2 | ... | ... | 135 |
| 1831 | ... | ... | 1'6 | 0'0 | 1'6 | 4550 | 12'0 | 0'0 | 12'0 | ... | ... | 132 |
| 683 | ... | ... | 1'4 | 0'0 | 1'4 | 4560 | 12'6 | 0'0 | 12'6 | ... | ... | 126 |
| 2373 | ... | ... | 1'3 | 0'0 | 1'3 | 4570 | 13'5 | 0'0 | 13'5 | ... | ... | 122 |
| 4063 | ... | ... | 1'2 | 0'0 | 1'2 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | 118 |
| 4605 | ... | ... | 1'1 | 0'0 | 1'1 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | 113 |
| 29047 | 0'7 | 0'7 | 1'0 | -0'1 | 0'7 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | 114 |
| 2531 | ... | ... | 0'7 | 0'0 | 0'7 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | 118 |
| 6963 | ... | ... | 0'6 | 0'0 | 0'6 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | 121 |
| 1046 | ... | ... | 0'6 | 0'0 | 0'6 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | 125 |
| 8726 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 20'0 | 0'0 | 20'0 | ... | ... | 128 |
| 11489 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 20'7 | 0'0 | 20'7 | ... | ... | 131 |
| 10129 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'7 | 0'0 | 21'7 | ... | ... | 133 |
| 100 | ... | ... | 0'4 | 0'0 | 0'4 | 4670 | 22'6 | 0'0 | 22'6 | ... | ... | 137 |
| 8053 | ... | ... | 0'3 | 0'0 | 0'3 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | 139 |
| 8721 | ... | ... | 0'3 | 0'0 | 0'3 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | 140 |
| 11320 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | 143 |
| 631 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | 144 |
| 10241 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | 146 |
| 29960 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 30'4 | 0'0 | 30'4 | ... | ... | 146 |
| 921 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'3 | 0'0 | 35'3 | ... | ... | 146 |
| 1996 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | 146 |
| 2103 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'3 | 0'0 | 45'3 | ... | ... | 146 |
| 7626 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'3 | 0'0 | 50'3 | ... | ... | 135 |
| 39340 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | 136 |
| 24508 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 0'0 | 60'2 | ... | ... | 146 |
| 24419 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 0'0 | 65'2 | ... | ... | 1 |
| 24205 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 0'0 | 70'2 | ... | ... | 1 |
| 855 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 0'0 | 75'2 | ... | ... | 1 |
| 23686 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 0'0 | 80'2 | ... | ... | 1 |
| 24513 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 0'0 | 85'2 | ... | ... | 1 |
| 24267 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 0'0 | 90'2 | ... | ... | 1 |
| 24527 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 0'0 | 95'2 | ... | ... | 1 |
| 24438 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 100'2 | 0'0 | 100'2 | ... | ... | 1 |
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.