| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 208'6 | 0'0 | 208'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 44246 |
| 0 | ... | ... | 198'6 | 0'0 | 198'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 44294 |
| 0 | ... | ... | 188'6 | 0'0 | 188'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 44270 |
| 0 | ... | ... | 178'6 | 0'0 | 178'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 44250 |
| 0 | ... | ... | 168'6 | 0'0 | 168'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 44250 |
| 0 | ... | ... | 158'6 | 0'0 | 158'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 44670 |
| 0 | ... | ... | 148'6 | 0'0 | 148'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 44282 |
| 0 | ... | ... | 138'6 | 0'0 | 138'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 44670 |
| 0 | ... | ... | 128'6 | 0'0 | 128'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 44246 |
| 0 | ... | ... | 118'7 | 0'0 | 118'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 44670 |
| 0 | ... | ... | 108'7 | 0'0 | 108'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 44316 |
| 0 | ... | ... | 103'7 | 0'0 | 103'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 44296 |
| 0 | ... | ... | 98'7 | 0'0 | 98'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 44750 |
| 0 | ... | ... | 93'7 | 0'0 | 93'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 44567 |
| 0 | ... | ... | 88'7 | 0'0 | 88'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 44736 |
| 0 | ... | ... | 83'7 | 0'0 | 83'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 43950 |
| 0 | ... | ... | 78'7 | 0'0 | 78'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 51577 |
| 0 | ... | ... | 73'7 | 0'0 | 73'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 51541 |
| 0 | ... | ... | 68'7 | 0'0 | 68'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 66981 |
| 1 | ... | ... | 63'7 | 0'0 | 63'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 67117 |
| 1 | ... | ... | 58'7 | 0'0 | 58'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 69266 |
| 1 | ... | ... | 53'7 | 0'0 | 53'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 68885 |
| 138 | ... | ... | 48'7 | 0'0 | 48'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 68929 |
| 148 | ... | ... | 43'7 | 0'0 | 43'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 69219 |
| 148 | ... | ... | 38'7 | 0'0 | 38'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 69342 |
| 148 | ... | ... | 33'7 | 0'0 | 33'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 71854 |
| 148 | ... | ... | 28'7 | 0'0 | 28'7 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 51697 |
| 141 | ... | ... | 23'7 | 0'0 | 23'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 72862 |
| 137 | ... | ... | 22'7 | 0'0 | 22'7 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | 68166 |
| 134 | ... | ... | 21'7 | 0'0 | 21'7 | 4070 | 0'1 | 0'0 | 0'1 | ... | ... | 72242 |
| 130 | ... | ... | 20'7 | 0'0 | 20'7 | 4080 | 0'1 | 0'0 | 0'1 | ... | ... | 72218 |
| 10 | ... | ... | 19'7 | 0'0 | 19'7 | 4090 | 0'1 | 0'0 | 0'1 | ... | ... | 55108 |
| 121 | ... | ... | 18'7 | 0'0 | 18'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | 61244 |
| 114 | ... | ... | 18'0 | 0'0 | 18'0 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | 58836 |
| 113 | ... | ... | 17'0 | 0'0 | 17'0 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | 60066 |
| 10 | ... | ... | 16'0 | 0'0 | 16'0 | 4130 | 0'2 | 0'0 | 0'2 | ... | ... | 64891 |
| 113 | ... | ... | 15'0 | 0'0 | 15'0 | 4140 | 0'2 | 0'0 | 0'2 | ... | ... | 2807 |
| 10 | ... | ... | 14'1 | 0'0 | 14'1 | 4150 | 0'3 | 0'0 | 0'3 | 0'3 | 0'2 | 65419 |
| 112 | ... | ... | 13'1 | 0'0 | 13'1 | 4160 | 0'3 | 0'0 | 0'3 | ... | ... | 63384 |
| 113 | ... | ... | 12'2 | 0'0 | 12'2 | 4170 | 0'4 | 0'0 | 0'4 | ... | ... | 63403 |
| 113 | ... | ... | 11'3 | 0'0 | 11'3 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | 53361 |
| 10 | ... | ... | 10'4 | 0'0 | 10'4 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | 7844 |
| 112 | 7'6 | 7'6 | 9'5 | -1'7 | 7'6 | 4200 | 1'2 | 0'3 | 0'7 | 1'2 | 0'6 | 38921 |
| 139 | ... | ... | 8'7 | 0'0 | 8'7 | 4210 | 1'1 | 0'0 | 1'1 | ... | ... | 31510 |
| 113 | ... | ... | 8'0 | 0'0 | 8'0 | 4220 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 1203 |
| 276 | ... | ... | 7'2 | 0'0 | 7'2 | 4230 | 1'7 | 0'2 | 1'5 | 1'7 | 1'3 | 2756 |
| 20 | ... | ... | 6'5 | 0'0 | 6'5 | 4240 | 2'2 | 0'3 | 1'7 | 2'2 | 1'7 | 1202 |
| 1391 | 6'0 | 4'0 | 6'0 | -2'0 | 4'0 | 4250 | 2'7 | 0'5 | 2'2 | 3'0 | 2'0 | 94 |
| 2245 | 4'1 | 3'4 | 5'3 | -1'7 | 3'4 | 4260 | 3'1 | 0'4 | 2'5 | 3'2 | 2'5 | 556 |
| 1955 | 3'2 | 2'7 | 4'6 | -1'4 | 3'2 | 4270 | 3'5 | 0'5 | 3'0 | 3'6 | 2'7 | 1914 |
| 297 | 3'5 | 2'7 | 4'1 | -1'2 | 2'7 | 4280 | 4'4 | 1'1 | 3'3 | 4'4 | 3'5 | 351 |
| 1185 | 3'5 | 3'1 | 3'5 | -0'4 | 3'1 | 4290 | 4'2 | 0'3 | 3'7 | 4'2 | 4'0 | 254 |
| 100 | 3'1 | 2'0 | 3'1 | -1'1 | 2'0 | 4300 | 5'5 | 1'2 | 4'3 | 6'0 | 4'0 | 456 |
| 4042 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 5'0 | 0'0 | 5'0 | ... | ... | 250 |
| 20313 | ... | ... | 2'3 | 0'0 | 2'3 | 4320 | 5'5 | 0'0 | 5'5 | ... | ... | 148 |
| 28610 | ... | ... | 2'0 | 0'0 | 2'0 | 4330 | 6'2 | 0'0 | 6'2 | ... | ... | 148 |
| 22 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 4340 | 7'0 | 0'0 | 7'0 | ... | ... | 148 |
| 29481 | 1'5 | 0'6 | 1'4 | -0'5 | 0'7 | 4350 | 9'2 | 1'4 | 7'6 | 9'2 | 8'2 | 148 |
| 45855 | ... | ... | 1'3 | 0'0 | 1'3 | 4360 | 8'4 | 0'0 | 8'4 | ... | ... | 149 |
| 19234 | 0'7 | 0'5 | 1'1 | -0'4 | 0'5 | 4370 | 9'3 | 0'0 | 9'3 | ... | ... | 148 |
| 63291 | 0'6 | 0'4 | 1'0 | -0'3 | 0'5 | 4380 | 10'2 | 0'0 | 10'2 | ... | ... | 148 |
| 64197 | 0'5 | 0'4 | 0'7 | -0'3 | 0'4 | 4390 | 11'1 | 0'0 | 11'1 | ... | ... | 148 |
| 63945 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 4400 | 13'3 | 1'3 | 12'0 | 14'0 | 12'0 | 148 |
| 63982 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | 148 |
| 64654 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 148 |
| 60124 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 14'6 | 0'0 | 14'6 | ... | ... | 148 |
| 210 | ... | ... | 0'3 | 0'0 | 0'3 | 4440 | 15'5 | 0'0 | 15'5 | ... | ... | 148 |
| 13533 | 0'2 | 0'1 | 0'3 | -0'2 | 0'1 | 4450 | 16'5 | 0'0 | 16'5 | ... | ... | 148 |
| 59674 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 17'5 | 0'0 | 17'5 | ... | ... | 148 |
| 59689 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 18'5 | 0'0 | 18'5 | ... | ... | 148 |
| 59457 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4480 | 19'4 | 0'0 | 19'4 | ... | ... | 148 |
| 59661 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 20'4 | 0'0 | 20'4 | ... | ... | 148 |
| 73589 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4500 | 21'4 | 0'0 | 21'4 | ... | ... | 160 |
| 69909 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 22'4 | 0'0 | 22'4 | ... | ... | 148 |
| 66490 | ... | ... | 0'2 | 0'0 | 0'2 | 4520 | 23'4 | 0'0 | 23'4 | ... | ... | 148 |
| 66520 | ... | ... | 0'2 | 0'0 | 0'2 | 4530 | 24'4 | 0'0 | 24'4 | ... | ... | 148 |
| 72100 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 25'3 | 0'0 | 25'3 | ... | ... | 148 |
| 76671 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 26'3 | 0'0 | 26'3 | ... | ... | 148 |
| 67207 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 27'3 | 0'0 | 27'3 | ... | ... | 148 |
| 75383 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 32'4 | 1'1 | 31'3 | 32'4 | 32'4 | 148 |
| 36012 | 0'1 | 0'0 | 0'1 | -0'1 | 0'0 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | 148 |
| 76011 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 41'3 | 0'0 | 41'3 | ... | ... | 160 |
| 71617 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 46'3 | 0'0 | 46'3 | ... | ... | 148 |
| 71768 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 51'3 | 0'0 | 51'3 | ... | ... | 148 |
| 69265 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 56'3 | 0'0 | 56'3 | ... | ... | 148 |
| 71810 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 61'3 | 0'0 | 61'3 | ... | ... | 138 |
| 69358 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 66'3 | 0'0 | 66'3 | ... | ... | 138 |
| 69083 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 73'7 | 2'4 | 71'3 | 73'7 | 73'7 | 138 |
| 69273 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 76'3 | 0'0 | 76'3 | ... | ... | 138 |
| 69275 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 81'3 | 0'0 | 81'3 | ... | ... | 138 |
| 51514 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 86'3 | 0'0 | 86'3 | ... | ... | 138 |
| 51514 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 91'3 | 0'0 | 91'3 | ... | ... | 138 |
| 51480 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 96'3 | 0'0 | 96'3 | ... | ... | 138 |
| 51514 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 101'3 | 0'0 | 101'3 | ... | ... | 137 |
| 51770 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 106'3 | 0'0 | 106'3 | ... | ... | 137 |
| 51745 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'3 | 0'0 | 111'3 | ... | ... | 137 |
| 51514 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 116'3 | 0'0 | 116'3 | ... | ... | 137 |
| 51514 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 121'3 | 0'0 | 121'3 | ... | ... | 0 |
| 51725 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 126'3 | 0'0 | 126'3 | ... | ... | 0 |
| 51800 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 131'2 | 0'0 | 131'2 | ... | ... | 0 |
| 51775 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 141'2 | 0'0 | 141'2 | ... | ... | 0 |
| 51745 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 151'2 | 0'0 | 151'2 | ... | ... | 0 |
| 51745 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 161'2 | 0'0 | 161'2 | ... | ... | 0 |
| 51825 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 171'2 | 0'0 | 171'2 | ... | ... | 0 |
| 44720 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 181'2 | 0'0 | 181'2 | ... | ... | 0 |
| 44750 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 191'2 | 0'0 | 191'2 | ... | ... | 0 |
| 44356 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 201'2 | 0'0 | 201'2 | ... | ... | 0 |
| 44380 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 211'2 | 0'0 | 211'2 | ... | ... | 0 |
| 44400 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 221'2 | 0'0 | 221'2 | ... | ... | 0 |
| 44720 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 231'2 | 0'0 | 231'2 | ... | ... | 0 |
| 44564 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 241'2 | 0'0 | 241'2 | ... | ... | 0 |
| 44318 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 251'2 | 0'0 | 251'2 | ... | ... | 0 |
| 44502 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 261'2 | 0'0 | 261'2 | ... | ... | 0 |
| 44670 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 271'2 | 0'0 | 271'2 | ... | ... | 0 |
| 44266 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 281'2 | 0'0 | 281'2 | ... | ... | 0 |
| 44270 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 291'2 | 0'0 | 291'2 | ... | ... | 0 |
| 44290 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 301'2 | 0'0 | 301'2 | ... | ... | 0 |
| 44294 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 401'2 | 0'0 | 401'2 | ... | ... | 0 |
| 44720 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 471'2 | 0'0 | 471'2 | ... | ... | 0 |
| 44302 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 571'2 | 0'0 | 571'2 | ... | ... | 0 |
| 44286 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 671'2 | 0'0 | 671'2 | ... | ... | 0 |
| 44302 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 771'2 | 0'0 | 771'2 | ... | ... | 0 |
| 44392 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 871'2 | 0'0 | 871'2 | ... | ... | 0 |
| 44720 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 971'2 | 0'0 | 971'2 | ... | ... | 0 |
| 44298 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1071'2 | 0'0 | 1071'2 | ... | ... | 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.