| 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 | ... | ... | 25322 |
| 0 | ... | ... | 99'6 | 0'0 | 99'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 24283 |
| 1 | ... | ... | 94'6 | 0'0 | 94'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 25364 |
| 1 | ... | ... | 89'6 | 0'0 | 89'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 24146 |
| 1 | ... | ... | 84'6 | 0'0 | 84'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 24942 |
| 1 | ... | ... | 79'6 | 0'0 | 79'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 24138 |
| 1 | ... | ... | 74'6 | 0'0 | 74'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 25388 |
| 1 | ... | ... | 69'6 | 0'0 | 69'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 23983 |
| 1 | ... | ... | 64'6 | 0'0 | 64'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 24288 |
| 1 | ... | ... | 59'6 | 0'0 | 59'6 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 24479 |
| 1 | ... | ... | 54'7 | 0'0 | 54'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 54720 |
| 1 | ... | ... | 49'7 | 0'0 | 49'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 641 |
| 146 | ... | ... | 44'7 | 0'0 | 44'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 40970 |
| 146 | ... | ... | 39'7 | 0'0 | 39'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 54497 |
| 148 | ... | ... | 34'7 | 0'0 | 34'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 54056 |
| 146 | ... | ... | 30'0 | 0'0 | 30'0 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | 54056 |
| 146 | ... | ... | 29'0 | 0'0 | 29'0 | 4160 | 0'2 | 0'0 | 0'2 | ... | ... | 54669 |
| 136 | ... | ... | 28'0 | 0'0 | 28'0 | 4170 | 0'2 | 0'0 | 0'2 | ... | ... | 56534 |
| 146 | ... | ... | 27'0 | 0'0 | 27'0 | 4180 | 0'2 | 0'0 | 0'2 | ... | ... | 802 |
| 146 | ... | ... | 26'0 | 0'0 | 26'0 | 4190 | 0'2 | 0'0 | 0'2 | ... | ... | 340 |
| 2 | 24'4 | 24'4 | 25'0 | -0'4 | 24'4 | 4200 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 41094 |
| 146 | ... | ... | 24'0 | 0'0 | 24'0 | 4210 | 0'2 | 0'0 | 0'2 | ... | ... | 41063 |
| 146 | ... | ... | 23'0 | 0'0 | 23'0 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | 40960 |
| 146 | ... | ... | 22'0 | 0'0 | 22'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | 45674 |
| 136 | ... | ... | 21'0 | 0'0 | 21'0 | 4240 | 0'3 | 0'0 | 0'3 | ... | ... | 39547 |
| 2 | ... | ... | 20'1 | 0'0 | 20'1 | 4250 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 44705 |
| 146 | ... | ... | 19'1 | 0'0 | 19'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | 44174 |
| 136 | ... | ... | 18'2 | 0'0 | 18'2 | 4270 | 0'4 | 0'0 | 0'4 | ... | ... | 43120 |
| 146 | ... | ... | 17'2 | 0'0 | 17'2 | 4280 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 43218 |
| 146 | ... | ... | 16'3 | 0'0 | 16'3 | 4290 | 0'5 | 0'0 | 0'5 | ... | ... | 42228 |
| 10 | ... | ... | 15'4 | 0'0 | 15'4 | 4300 | 0'6 | 0'0 | 0'6 | ... | ... | 46154 |
| 146 | ... | ... | 14'4 | 0'0 | 14'4 | 4310 | 0'7 | 0'0 | 0'7 | ... | ... | 43430 |
| 136 | ... | ... | 13'5 | 0'0 | 13'5 | 4320 | 1'0 | 0'0 | 1'0 | ... | ... | 42457 |
| 136 | ... | ... | 12'7 | 0'0 | 12'7 | 4330 | 1'1 | 0'0 | 1'1 | ... | ... | 45058 |
| 146 | ... | ... | 12'0 | 0'0 | 12'0 | 4340 | 1'2 | 0'0 | 1'2 | ... | ... | 42201 |
| 148 | ... | ... | 11'2 | 0'0 | 11'2 | 4350 | 1'4 | 0'0 | 1'4 | 1'4 | 1'3 | 2555 |
| 146 | ... | ... | 10'4 | 0'0 | 10'4 | 4360 | 1'6 | 0'0 | 1'6 | ... | ... | 21509 |
| 145 | ... | ... | 9'6 | 0'0 | 9'6 | 4370 | 2'0 | 0'0 | 2'0 | ... | ... | 3880 |
| 2 | ... | ... | 9'1 | 0'0 | 9'1 | 4380 | 2'3 | 0'0 | 2'3 | ... | ... | 2054 |
| 180 | ... | ... | 8'4 | 0'0 | 8'4 | 4390 | 2'6 | 0'0 | 2'6 | ... | ... | 144 |
| 191 | 7'4 | 7'4 | 7'7 | -0'3 | 7'4 | 4400 | 2'6 | -0'3 | 3'1 | 2'7 | 2'6 | 1451 |
| 198 | ... | ... | 7'2 | 0'0 | 7'2 | 4410 | 3'0 | -0'4 | 3'4 | 3'0 | 3'0 | 1094 |
| 155 | ... | ... | 6'5 | 0'0 | 6'5 | 4420 | 3'7 | 0'0 | 3'7 | ... | ... | 158 |
| 56 | ... | ... | 6'0 | 0'0 | 6'0 | 4430 | 4'2 | 0'0 | 4'2 | ... | ... | 15 |
| 100 | ... | ... | 5'4 | 0'0 | 5'4 | 4440 | 4'3 | -0'3 | 4'6 | 4'3 | 4'3 | 140 |
| 462 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 5'0 | -0'2 | 5'2 | 5'0 | 5'0 | 15 |
| 139 | 5'2 | 4'4 | 4'4 | 0'6 | 5'2 | 4460 | 5'2 | -0'4 | 5'6 | 5'2 | 5'2 | 1143 |
| 1365 | 4'4 | 3'7 | 4'1 | 0'3 | 4'4 | 4470 | 6'3 | 0'0 | 6'3 | ... | ... | 110 |
| 136 | 4'5 | 4'4 | 3'6 | 0'7 | 4'5 | 4480 | 7'0 | 0'0 | 7'0 | ... | ... | 636 |
| 141 | ... | ... | 3'3 | 0'0 | 3'3 | 4490 | 6'6 | -0'7 | 7'5 | 6'6 | 6'6 | 596 |
| 15 | 3'5 | 3'0 | 3'1 | 0'4 | 3'5 | 4500 | 6'7 | -1'4 | 8'3 | 6'7 | 6'7 | 250 |
| 1233 | ... | ... | 2'6 | 0'0 | 2'6 | 4510 | 9'0 | 0'0 | 9'0 | ... | ... | 192 |
| 185 | ... | ... | 2'4 | 0'0 | 2'4 | 4520 | 9'6 | 0'0 | 9'6 | ... | ... | 190 |
| 1224 | 2'5 | 2'5 | 2'2 | 0'3 | 2'5 | 4530 | 10'4 | 0'0 | 10'4 | ... | ... | 178 |
| 1502 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 4540 | 11'2 | 0'0 | 11'2 | ... | ... | 139 |
| 1178 | 2'0 | 2'0 | 1'6 | 0'2 | 2'0 | 4550 | 12'0 | 0'0 | 12'0 | ... | ... | 145 |
| 100 | ... | ... | 1'4 | 0'0 | 1'4 | 4560 | 12'6 | 0'0 | 12'6 | ... | ... | 131 |
| 3121 | ... | ... | 1'3 | 0'0 | 1'3 | 4570 | 13'5 | 0'0 | 13'5 | ... | ... | 125 |
| 40170 | ... | ... | 1'2 | 0'0 | 1'2 | 4580 | 14'4 | 0'0 | 14'4 | ... | ... | 122 |
| 1011 | ... | ... | 1'1 | 0'0 | 1'1 | 4590 | 15'3 | 0'0 | 15'3 | ... | ... | 117 |
| 4280 | 0'7 | 0'7 | 1'0 | -0'1 | 0'7 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | 114 |
| 782 | ... | ... | 0'7 | 0'0 | 0'7 | 4610 | 17'1 | 0'0 | 17'1 | ... | ... | 115 |
| 43430 | ... | ... | 0'6 | 0'0 | 0'6 | 4620 | 18'0 | 0'0 | 18'0 | ... | ... | 119 |
| 41758 | ... | ... | 0'6 | 0'0 | 0'6 | 4630 | 19'0 | 0'0 | 19'0 | ... | ... | 112 |
| 34848 | ... | ... | 0'6 | 0'0 | 0'6 | 4640 | 20'0 | 0'0 | 20'0 | ... | ... | 126 |
| 47791 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 20'7 | 0'0 | 20'7 | ... | ... | 119 |
| 41660 | ... | ... | 0'5 | 0'0 | 0'5 | 4660 | 21'7 | 0'0 | 21'7 | ... | ... | 132 |
| 42994 | ... | ... | 0'4 | 0'0 | 0'4 | 4670 | 22'6 | 0'0 | 22'6 | ... | ... | 1 |
| 18015 | ... | ... | 0'3 | 0'0 | 0'3 | 4680 | 23'5 | 0'0 | 23'5 | ... | ... | 137 |
| 44174 | ... | ... | 0'3 | 0'0 | 0'3 | 4690 | 24'5 | 0'0 | 24'5 | ... | ... | 139 |
| 40138 | ... | ... | 0'3 | 0'0 | 0'3 | 4700 | 25'5 | 0'0 | 25'5 | ... | ... | 141 |
| 34693 | ... | ... | 0'3 | 0'0 | 0'3 | 4710 | 26'5 | 0'0 | 26'5 | ... | ... | 133 |
| 40567 | ... | ... | 0'3 | 0'0 | 0'3 | 4720 | 27'5 | 0'0 | 27'5 | ... | ... | 145 |
| 45367 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 30'4 | 0'0 | 30'4 | ... | ... | 146 |
| 1168 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 35'3 | 0'0 | 35'3 | ... | ... | 146 |
| 54069 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 40'3 | 0'0 | 40'3 | ... | ... | 146 |
| 54580 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 45'3 | 0'0 | 45'3 | ... | ... | 146 |
| 44995 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 50'3 | 0'0 | 50'3 | ... | ... | 146 |
| 54474 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 55'3 | 0'0 | 55'3 | ... | ... | 1 |
| 25582 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 60'2 | 0'0 | 60'2 | ... | ... | 146 |
| 24094 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 65'2 | 0'0 | 65'2 | ... | ... | 1 |
| 23814 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 70'2 | 0'0 | 70'2 | ... | ... | 1 |
| 680 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 75'2 | 0'0 | 75'2 | ... | ... | 1 |
| 22593 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 80'2 | 0'0 | 80'2 | ... | ... | 1 |
| 25675 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 85'2 | 0'0 | 85'2 | ... | ... | 1 |
| 25674 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 90'2 | 0'0 | 90'2 | ... | ... | 1 |
| 25733 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 95'2 | 0'0 | 95'2 | ... | ... | 1 |
| 25779 | ... | ... | 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.