Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
50 | ... | ... | 230'2 | 0'0 | 230'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 220'2 | 0'0 | 220'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 19498 |
50 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 115'2 | 0'0 | 115'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 19468 |
50 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 19498 |
50 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 19498 |
50 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 19498 |
50 | ... | ... | 95'3 | 0'0 | 95'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 19498 |
50 | ... | ... | 90'3 | 0'0 | 90'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 19545 |
74 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 19535 |
74 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 19528 |
50 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 19498 |
74 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 21522 |
50 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 21430 |
50 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 21203 |
50 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 23877 |
74 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 29616 |
74 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 31315 |
72 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 17433 |
74 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 32811 |
74 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 30484 |
30 | 24'3 | 24'3 | 25'4 | -1'1 | 24'3 | 4050 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 32033 |
40 | 20'5 | 19'2 | 20'6 | -1'4 | 19'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | 373 |
30 | 14'4 | 14'4 | 16'1 | -1'5 | 14'4 | 4150 | 0'6 | -0'1 | 0'7 | 0'7 | 0'6 | 27707 |
10 | 10'2 | 8'7 | 11'6 | -2'0 | 9'6 | 4200 | 1'5 | 0'1 | 1'4 | 1'7 | 1'2 | 103 |
127 | 8'0 | 5'3 | 8'1 | -2'6 | 5'3 | 4250 | 3'2 | 0'3 | 2'7 | 3'6 | 2'3 | 5040 |
211 | 5'0 | 3'0 | 5'2 | -2'2 | 3'0 | 4300 | 6'2 | 1'2 | 5'0 | 6'4 | 4'4 | 20 |
23769 | 3'0 | 1'5 | 3'1 | -1'4 | 1'5 | 4350 | 10'0 | 2'1 | 7'7 | 10'1 | 8'2 | 10 |
100 | 1'6 | 0'7 | 1'6 | -0'5 | 1'1 | 4400 | 13'0 | 1'4 | 11'4 | 14'0 | 13'0 | 40 |
327 | 0'7 | 0'4 | 1'0 | -0'4 | 0'4 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | 40 |
33230 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4500 | 22'2 | 2'0 | 20'2 | 23'3 | 22'0 | 30 |
22639 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 25'1 | 0'0 | 25'1 | ... | ... | 74 |
32563 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4600 | 30'0 | 0'0 | 30'0 | 30'3 | 30'0 | 47 |
33013 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 34'7 | 0'0 | 34'7 | ... | ... | 74 |
33024 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4700 | 43'6 | 3'7 | 39'7 | 43'6 | 41'0 | 74 |
16049 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 44'7 | 0'0 | 44'7 | ... | ... | 74 |
20924 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 52'2 | 2'3 | 49'7 | 53'0 | 52'2 | 74 |
23968 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | 74 |
21542 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 62'0 | 2'1 | 59'7 | 62'0 | 60'6 | 74 |
28865 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | 74 |
26091 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 0'0 | 69'7 | ... | ... | 74 |
26266 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | 74 |
26516 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 82'0 | 2'1 | 79'7 | 82'0 | 82'0 | 74 |
20575 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | 74 |
20850 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | 74 |
21031 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'7 | 0'0 | 94'7 | ... | ... | 50 |
21270 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | 74 |
21444 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | 74 |
21548 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 111'0 | 1'2 | 109'6 | 111'0 | 111'0 | 74 |
21523 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | 50 |
21568 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | 74 |
19548 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | 50 |
19548 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | 74 |
19493 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 134'6 | 0'0 | 134'6 | ... | ... | 50 |
19542 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | 74 |
19493 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 144'6 | 0'0 | 144'6 | ... | ... | 50 |
19548 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | 74 |
19548 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | 74 |
19596 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | 74 |
19326 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | 74 |
19498 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | 74 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | 74 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | 50 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | 74 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | 50 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | 50 |
19498 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | 50 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | 50 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | 50 |
19498 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | 50 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | 50 |
19446 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | 45 |
19278 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 309'6 | 0'0 | 309'6 | ... | ... | 49 |
19104 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 319'6 | 0'0 | 319'6 | ... | ... | 47 |
18965 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 329'6 | 0'0 | 329'6 | ... | ... | 46 |
18770 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 339'6 | 0'0 | 339'6 | ... | ... | 45 |
18822 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 349'6 | 0'0 | 349'6 | ... | ... | 44 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 359'6 | 0'0 | 359'6 | ... | ... | 43 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 369'6 | 0'0 | 369'6 | ... | ... | 42 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 379'6 | 0'0 | 379'6 | ... | ... | 41 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 389'6 | 0'0 | 389'6 | ... | ... | 36 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | 39 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 409'6 | 0'0 | 409'6 | ... | ... | 38 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 419'6 | 0'0 | 419'6 | ... | ... | 37 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 429'6 | 0'0 | 429'6 | ... | ... | 36 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 439'6 | 0'0 | 439'6 | ... | ... | 59 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 449'6 | 0'0 | 449'6 | ... | ... | 34 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 459'6 | 0'0 | 459'6 | ... | ... | 33 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | 56 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 479'6 | 0'0 | 479'6 | ... | ... | 32 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 489'6 | 0'0 | 489'6 | ... | ... | 31 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 499'6 | 0'0 | 499'6 | ... | ... | 30 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 509'6 | 0'0 | 509'6 | ... | ... | 29 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 519'6 | 0'0 | 519'6 | ... | ... | 29 |
19468 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 529'6 | 0'0 | 529'6 | ... | ... | 28 |
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.