| 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 |
| 135 | ... | ... | 107'5 | 0'0 | 107'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 36525 |
| 135 | ... | ... | 102'5 | 0'0 | 102'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 38383 |
| 135 | ... | ... | 97'5 | 0'0 | 97'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 36533 |
| 135 | ... | ... | 92'5 | 0'0 | 92'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 36658 |
| 135 | ... | ... | 87'5 | 0'0 | 87'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 36560 |
| 135 | ... | ... | 82'5 | 0'0 | 82'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 36774 |
| 135 | ... | ... | 77'5 | 0'0 | 77'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 36815 |
| 135 | ... | ... | 72'5 | 0'0 | 72'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 38397 |
| 136 | ... | ... | 67'5 | 0'0 | 67'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 36497 |
| 136 | ... | ... | 62'5 | 0'0 | 62'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 36789 |
| 136 | ... | ... | 57'5 | 0'0 | 57'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 39079 |
| 136 | ... | ... | 52'5 | 0'0 | 52'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 36475 |
| 136 | ... | ... | 47'5 | 0'0 | 47'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 36483 |
| 136 | ... | ... | 42'5 | 0'0 | 42'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 36757 |
| 136 | ... | ... | 37'5 | 0'0 | 37'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 36945 |
| 136 | ... | ... | 32'5 | 0'0 | 32'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 38891 |
| 136 | ... | ... | 31'5 | 0'0 | 31'5 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | 38772 |
| 136 | ... | ... | 30'5 | 0'0 | 30'5 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | 28594 |
| 136 | ... | ... | 29'5 | 0'0 | 29'5 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | 36701 |
| 136 | ... | ... | 28'5 | 0'0 | 28'5 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | 39104 |
| 136 | ... | ... | 27'5 | 0'0 | 27'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 38561 |
| 136 | ... | ... | 26'5 | 0'0 | 26'5 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | 39119 |
| 136 | ... | ... | 25'5 | 0'0 | 25'5 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | 39120 |
| 136 | ... | ... | 24'5 | 0'0 | 24'5 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | 39121 |
| 136 | ... | ... | 23'5 | 0'0 | 23'5 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | 39122 |
| 136 | ... | ... | 22'5 | 0'0 | 22'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 38576 |
| 136 | ... | ... | 21'5 | 0'0 | 21'5 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | 38437 |
| 136 | ... | ... | 20'5 | 0'0 | 20'5 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | 38513 |
| 146 | ... | ... | 19'5 | 0'0 | 19'5 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | 38526 |
| 146 | ... | ... | 18'5 | 0'0 | 18'5 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | 38518 |
| 146 | ... | ... | 17'5 | 0'0 | 17'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 38802 |
| 146 | ... | ... | 16'5 | 0'0 | 16'5 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | 38563 |
| 146 | ... | ... | 15'5 | 0'0 | 15'5 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | 38614 |
| 146 | ... | ... | 14'5 | 0'0 | 14'5 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | 38526 |
| 146 | ... | ... | 13'5 | 0'0 | 13'5 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | 38463 |
| 146 | ... | ... | 12'5 | 0'0 | 12'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 38761 |
| 146 | ... | ... | 11'5 | 0'0 | 11'5 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | 38539 |
| 146 | ... | ... | 10'5 | 0'0 | 10'5 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | 38539 |
| 146 | ... | ... | 9'5 | 0'0 | 9'5 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | 38520 |
| 146 | ... | ... | 8'5 | 0'0 | 8'5 | 4390 | 0'1 | 0'0 | 0'1 | ... | ... | 38390 |
| 146 | 8'6 | 8'0 | 7'5 | 1'1 | 8'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 36707 |
| 146 | ... | ... | 6'5 | 0'0 | 6'5 | 4410 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1625 |
| 10 | 7'0 | 6'5 | 5'6 | 1'2 | 7'0 | 4420 | 0'2 | 0'0 | 0'2 | ... | ... | 20431 |
| 146 | ... | ... | 5'0 | 0'0 | 5'0 | 4430 | 0'4 | 0'0 | 0'4 | ... | ... | 28739 |
| 10 | ... | ... | 4'1 | 0'0 | 4'1 | 4440 | 0'5 | 0'0 | 0'5 | ... | ... | 36734 |
| 10 | 4'6 | 4'0 | 3'3 | 1'3 | 4'6 | 4450 | 0'4 | -0'3 | 0'7 | 0'6 | 0'4 | 1151 |
| 124 | ... | ... | 2'6 | 0'0 | 2'6 | 4460 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | 2947 |
| 56 | ... | ... | 2'1 | 0'0 | 2'1 | 4470 | 1'6 | 0'0 | 1'6 | ... | ... | 367 |
| 206 | ... | ... | 1'6 | 0'0 | 1'6 | 4480 | 2'2 | 0'0 | 2'2 | ... | ... | 361 |
| 98 | ... | ... | 1'2 | 0'0 | 1'2 | 4490 | 2'6 | 0'0 | 2'6 | ... | ... | 451 |
| 1090 | 1'4 | 1'4 | 1'0 | 0'4 | 1'4 | 4500 | 3'4 | 0'0 | 3'4 | ... | ... | 20 |
| 40 | 1'0 | 1'0 | 0'6 | 0'2 | 1'0 | 4510 | 4'2 | 0'0 | 4'2 | ... | ... | 176 |
| 746 | 0'7 | 0'5 | 0'4 | 0'3 | 0'7 | 4520 | 5'0 | 0'0 | 5'0 | ... | ... | 180 |
| 744 | 0'5 | 0'5 | 0'3 | 0'2 | 0'5 | 4530 | 5'7 | 0'0 | 5'7 | ... | ... | 146 |
| 4119 | ... | ... | 0'2 | 0'0 | 0'2 | 4540 | 6'6 | 0'0 | 6'6 | ... | ... | 10 |
| 38355 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 7'5 | 0'0 | 7'5 | ... | ... | 10 |
| 38229 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 8'5 | 0'0 | 8'5 | ... | ... | 146 |
| 37317 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 9'5 | 0'0 | 9'5 | ... | ... | 10 |
| 37024 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 10'5 | 0'0 | 10'5 | ... | ... | 10 |
| 21208 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 11'5 | 0'0 | 11'5 | ... | ... | 146 |
| 230 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 12'5 | 0'0 | 12'5 | ... | ... | 146 |
| 2147 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 13'5 | 0'0 | 13'5 | ... | ... | 146 |
| 27322 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 14'5 | 0'0 | 14'5 | ... | ... | 146 |
| 38536 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 15'5 | 0'0 | 15'5 | ... | ... | 10 |
| 38557 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 16'5 | 0'0 | 16'5 | ... | ... | 10 |
| 37830 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 17'5 | 0'0 | 17'5 | ... | ... | 10 |
| 38536 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 18'5 | 0'0 | 18'5 | ... | ... | 10 |
| 38525 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 19'5 | 0'0 | 19'5 | ... | ... | 10 |
| 39143 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 20'5 | 0'0 | 20'5 | ... | ... | 10 |
| 38512 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 21'5 | 0'0 | 21'5 | ... | ... | 10 |
| 37832 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 22'5 | 0'0 | 22'5 | ... | ... | 10 |
| 39129 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 23'5 | 0'0 | 23'5 | ... | ... | 10 |
| 39122 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 24'5 | 0'0 | 24'5 | ... | ... | 10 |
| 38535 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 27'5 | 0'0 | 27'5 | ... | ... | 10 |
| 39246 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 32'5 | 0'0 | 32'5 | ... | ... | 136 |
| 38468 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 37'5 | 0'0 | 37'5 | ... | ... | 136 |
| 38656 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 42'5 | 0'0 | 42'5 | ... | ... | 136 |
| 39143 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 47'5 | 0'0 | 47'5 | ... | ... | 136 |
| 37062 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 52'5 | 0'0 | 52'5 | ... | ... | 136 |
| 37031 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 57'5 | 0'0 | 57'5 | ... | ... | 1 |
| 36865 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 62'5 | 0'0 | 62'5 | ... | ... | 1 |
| 36692 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 67'5 | 0'0 | 67'5 | ... | ... | 1 |
| 120 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 72'5 | 0'0 | 72'5 | ... | ... | 1 |
| 36893 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 77'5 | 0'0 | 77'5 | ... | ... | 1 |
| 37003 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 82'5 | 0'0 | 82'5 | ... | ... | 135 |
| 28677 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 87'5 | 0'0 | 87'5 | ... | ... | 135 |
| 36904 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 92'5 | 0'0 | 92'5 | ... | ... | 135 |
| 39068 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 97'5 | 0'0 | 97'5 | ... | ... | 135 |
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.