| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 313'2 | 0'0 | 313'2 | 1250 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
| 0 | ... | ... | 98'2 | 0'0 | 98'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 24201 |
| 1 | ... | ... | 93'2 | 0'0 | 93'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 26570 |
| 1 | ... | ... | 88'2 | 0'0 | 88'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 27473 |
| 1 | ... | ... | 83'2 | 0'0 | 83'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 24626 |
| 1 | ... | ... | 78'2 | 0'0 | 78'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 26651 |
| 1 | ... | ... | 73'2 | 0'0 | 73'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 26745 |
| 1 | ... | ... | 68'2 | 0'0 | 68'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 26528 |
| 1 | ... | ... | 63'2 | 0'0 | 63'2 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 55746 |
| 1 | ... | ... | 58'2 | 0'0 | 58'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 25140 |
| 1 | ... | ... | 53'2 | 0'0 | 53'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 51089 |
| 1 | ... | ... | 48'3 | 0'0 | 48'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 54290 |
| 1 | ... | ... | 43'3 | 0'0 | 43'3 | 3950 | 0'2 | 0'0 | 0'2 | ... | ... | 68582 |
| 143 | ... | ... | 38'3 | 0'0 | 38'3 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 15760 |
| 133 | ... | ... | 33'4 | 0'0 | 33'4 | 4050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 58814 |
| 143 | ... | ... | 28'5 | 0'0 | 28'5 | 4100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 618 |
| 143 | ... | ... | 23'7 | 0'0 | 23'7 | 4150 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 43180 |
| 143 | ... | ... | 23'0 | 0'0 | 23'0 | 4160 | 0'6 | 0'0 | 0'6 | ... | ... | 38859 |
| 143 | ... | ... | 22'1 | 0'0 | 22'1 | 4170 | 0'7 | 0'0 | 0'7 | ... | ... | 42987 |
| 143 | ... | ... | 21'1 | 0'0 | 21'1 | 4180 | 1'0 | 0'0 | 1'0 | ... | ... | 43007 |
| 10 | ... | ... | 20'2 | 0'0 | 20'2 | 4190 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 41706 |
| 143 | 26'0 | 26'0 | 19'3 | 6'5 | 26'0 | 4200 | 0'5 | -0'4 | 1'1 | 0'7 | 0'4 | 44692 |
| 143 | ... | ... | 18'4 | 0'0 | 18'4 | 4210 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | 47085 |
| 143 | ... | ... | 17'5 | 0'0 | 17'5 | 4220 | 0'7 | -0'4 | 1'3 | 0'7 | 0'7 | 463 |
| 143 | ... | ... | 16'6 | 0'0 | 16'6 | 4230 | 0'6 | -0'6 | 1'4 | 0'6 | 0'6 | 46518 |
| 143 | ... | ... | 15'7 | 0'0 | 15'7 | 4240 | 1'0 | -0'5 | 1'5 | 1'0 | 1'0 | 394 |
| 143 | 21'3 | 21'3 | 15'0 | 6'3 | 21'3 | 4250 | 1'0 | -0'7 | 1'7 | 1'5 | 1'0 | 46717 |
| 143 | ... | ... | 14'2 | 0'0 | 14'2 | 4260 | 1'1 | -0'7 | 2'0 | 1'6 | 1'1 | 45563 |
| 143 | ... | ... | 13'3 | 0'0 | 13'3 | 4270 | 1'0 | -1'2 | 2'2 | 1'0 | 1'0 | 45519 |
| 143 | ... | ... | 12'5 | 0'0 | 12'5 | 4280 | 2'3 | 0'0 | 2'3 | ... | ... | 42562 |
| 143 | ... | ... | 11'7 | 0'0 | 11'7 | 4290 | 2'6 | 0'0 | 2'6 | ... | ... | 43382 |
| 164 | 12'0 | 12'0 | 11'2 | 0'6 | 12'0 | 4300 | 1'4 | -1'4 | 3'0 | 2'3 | 1'3 | 45351 |
| 143 | ... | ... | 10'5 | 0'0 | 10'5 | 4310 | 2'1 | -1'2 | 3'3 | 2'1 | 2'1 | 28201 |
| 143 | ... | ... | 10'0 | 0'0 | 10'0 | 4320 | 1'7 | -1'7 | 3'6 | 3'0 | 1'7 | 40155 |
| 143 | ... | ... | 9'3 | 0'0 | 9'3 | 4330 | 2'1 | -2'0 | 4'1 | 3'3 | 2'1 | 4146 |
| 143 | ... | ... | 8'6 | 0'0 | 8'6 | 4340 | 2'0 | -2'4 | 4'4 | 3'1 | 2'0 | 2653 |
| 167 | 13'0 | 7'6 | 8'0 | 5'0 | 13'0 | 4350 | 2'4 | -2'3 | 4'7 | 3'7 | 2'3 | 3414 |
| 176 | ... | ... | 7'4 | 0'0 | 7'4 | 4360 | 3'1 | -2'1 | 5'2 | 4'4 | 3'0 | 160 |
| 176 | ... | ... | 7'0 | 0'0 | 7'0 | 4370 | 3'4 | -2'2 | 5'6 | 4'7 | 3'3 | 2229 |
| 232 | 9'2 | 6'5 | 6'3 | 2'7 | 9'2 | 4380 | 3'7 | -2'2 | 6'1 | 5'2 | 3'7 | 100 |
| 232 | 9'2 | 6'6 | 5'7 | 3'3 | 9'2 | 4390 | 4'2 | -2'3 | 6'5 | 5'1 | 4'1 | 153 |
| 325 | 10'2 | 5'3 | 5'4 | 4'4 | 10'0 | 4400 | 3'6 | -3'4 | 7'2 | 6'7 | 3'6 | 330 |
| 246 | 7'1 | 6'7 | 5'0 | 2'1 | 7'1 | 4410 | 4'5 | -3'1 | 7'6 | 5'2 | 4'5 | 1786 |
| 908 | 8'2 | 8'2 | 4'4 | 3'6 | 8'2 | 4420 | 8'2 | 0'0 | 8'2 | ... | ... | 1122 |
| 893 | 7'6 | 4'3 | 4'1 | 3'5 | 7'6 | 4430 | 8'7 | 0'0 | 8'7 | ... | ... | 1237 |
| 1034 | 5'1 | 4'2 | 3'7 | 1'2 | 5'1 | 4440 | 5'5 | -4'0 | 9'5 | 5'5 | 5'5 | 1201 |
| 1368 | 6'7 | 3'5 | 3'4 | 3'3 | 6'7 | 4450 | 6'3 | -3'7 | 10'2 | 7'3 | 6'2 | 1663 |
| 1043 | 6'7 | 6'2 | 3'2 | 3'1 | 6'3 | 4460 | 8'6 | -2'2 | 11'0 | 8'6 | 8'6 | 1042 |
| 1244 | 6'0 | 5'7 | 3'0 | 3'0 | 6'0 | 4470 | 11'5 | 0'0 | 11'5 | ... | ... | 22 |
| 1040 | 4'7 | 4'3 | 2'5 | 2'2 | 4'7 | 4480 | 12'3 | 0'0 | 12'3 | ... | ... | 460 |
| 1318 | ... | ... | 2'3 | 0'0 | 2'3 | 4490 | 13'1 | 0'0 | 13'1 | ... | ... | 774 |
| 110 | 5'1 | 2'3 | 2'2 | 2'2 | 4'4 | 4500 | 9'2 | -4'5 | 13'7 | 10'2 | 9'0 | 214 |
| 1676 | 3'3 | 2'7 | 2'0 | 1'3 | 3'3 | 4510 | 14'6 | 0'0 | 14'6 | ... | ... | 200 |
| 1443 | 4'2 | 2'6 | 1'7 | 2'1 | 4'0 | 4520 | 11'3 | -4'1 | 15'4 | 11'3 | 11'3 | 1 |
| 140 | ... | ... | 1'5 | 0'0 | 1'5 | 4530 | 16'3 | 0'0 | 16'3 | ... | ... | 186 |
| 1401 | 2'5 | 2'5 | 1'4 | 1'1 | 2'5 | 4540 | 11'7 | -5'3 | 17'2 | 11'7 | 11'7 | 186 |
| 3064 | 3'3 | 1'5 | 1'3 | 1'6 | 3'1 | 4550 | 13'5 | -4'3 | 18'0 | 13'7 | 13'5 | 163 |
| 2287 | 2'5 | 1'4 | 1'2 | 1'3 | 2'5 | 4560 | 18'7 | 0'0 | 18'7 | ... | ... | 159 |
| 2566 | 2'0 | 1'4 | 1'1 | 0'7 | 2'0 | 4570 | 19'7 | 0'0 | 19'7 | ... | ... | 123 |
| 2712 | 1'7 | 1'3 | 1'0 | 0'7 | 1'7 | 4580 | 20'6 | 0'0 | 20'6 | ... | ... | 1 |
| 484 | 1'5 | 1'3 | ... | ... | 1'5 | 4590 | ... | ... | ... | ... | ... | 115 |
| 22792 | 2'1 | 1'0 | 0'7 | 1'0 | 1'7 | 4600 | 22'4 | 0'0 | 22'4 | ... | ... | 1 |
| 28361 | 1'2 | 0'7 | 0'4 | 0'6 | 1'2 | 4650 | 27'2 | 0'0 | 27'2 | ... | ... | 105 |
| 34217 | 0'6 | 0'3 | 0'3 | 0'3 | 0'6 | 4700 | 32'0 | 0'0 | 32'0 | ... | ... | 118 |
| 46257 | 0'5 | 0'5 | 0'2 | 0'3 | 0'5 | 4750 | 37'0 | 0'0 | 37'0 | ... | ... | 1 |
| 46673 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 42'0 | 0'0 | 42'0 | ... | ... | 143 |
| 46000 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 46'7 | 0'0 | 46'7 | ... | ... | 133 |
| 58778 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 51'7 | 0'0 | 51'7 | ... | ... | 143 |
| 58951 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 56'7 | 0'0 | 56'7 | ... | ... | 1 |
| 54251 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 61'7 | 0'0 | 61'7 | ... | ... | 1 |
| 8143 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 66'7 | 0'0 | 66'7 | ... | ... | 133 |
| 53224 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 71'6 | 0'0 | 71'6 | ... | ... | 1 |
| 58842 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 76'6 | 0'0 | 76'6 | ... | ... | 1 |
| 37366 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'6 | 0'0 | 81'6 | ... | ... | 1 |
| 37110 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 86'6 | 0'0 | 86'6 | ... | ... | 1 |
| 26661 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'6 | 0'0 | 91'6 | ... | ... | 1 |
| 26671 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 96'6 | 0'0 | 96'6 | ... | ... | 1 |
| 26619 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 101'6 | 0'0 | 101'6 | ... | ... | 1 |
| 38881 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 106'6 | 0'0 | 106'6 | ... | ... | 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.