| 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 |
| 138 | ... | ... | 111'1 | 0'0 | 111'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 36843 |
| 138 | ... | ... | 106'1 | 0'0 | 106'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 36946 |
| 138 | ... | ... | 101'1 | 0'0 | 101'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 36767 |
| 138 | ... | ... | 96'1 | 0'0 | 96'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 36897 |
| 138 | ... | ... | 91'1 | 0'0 | 91'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 36822 |
| 138 | ... | ... | 86'1 | 0'0 | 86'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 39108 |
| 138 | ... | ... | 81'1 | 0'0 | 81'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 36939 |
| 138 | ... | ... | 76'1 | 0'0 | 76'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 36025 |
| 138 | ... | ... | 71'1 | 0'0 | 71'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 36200 |
| 138 | ... | ... | 66'1 | 0'0 | 66'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 36999 |
| 138 | ... | ... | 61'1 | 0'0 | 61'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 37077 |
| 138 | ... | ... | 56'1 | 0'0 | 56'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 36151 |
| 138 | ... | ... | 51'1 | 0'0 | 51'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 36767 |
| 138 | ... | ... | 46'1 | 0'0 | 46'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 36743 |
| 139 | ... | ... | 41'1 | 0'0 | 41'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 36784 |
| 139 | ... | ... | 36'1 | 0'0 | 36'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 37299 |
| 139 | ... | ... | 35'1 | 0'0 | 35'1 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | 36967 |
| 139 | ... | ... | 34'1 | 0'0 | 34'1 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | 37097 |
| 139 | ... | ... | 33'1 | 0'0 | 33'1 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | 37078 |
| 139 | ... | ... | 32'1 | 0'0 | 32'1 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | 36477 |
| 10 | ... | ... | 31'1 | 0'0 | 31'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 36574 |
| 139 | ... | ... | 30'1 | 0'0 | 30'1 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | 37216 |
| 139 | ... | ... | 29'1 | 0'0 | 29'1 | 4220 | 0'1 | 0'0 | 0'1 | ... | ... | 37410 |
| 139 | ... | ... | 28'1 | 0'0 | 28'1 | 4230 | 0'1 | 0'0 | 0'1 | ... | ... | 37096 |
| 139 | ... | ... | 27'1 | 0'0 | 27'1 | 4240 | 0'1 | 0'0 | 0'1 | ... | ... | 36487 |
| 10 | ... | ... | 26'1 | 0'0 | 26'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 37265 |
| 139 | ... | ... | 25'1 | 0'0 | 25'1 | 4260 | 0'1 | 0'0 | 0'1 | ... | ... | 37412 |
| 139 | ... | ... | 24'1 | 0'0 | 24'1 | 4270 | 0'1 | 0'0 | 0'1 | ... | ... | 37039 |
| 139 | ... | ... | 23'1 | 0'0 | 23'1 | 4280 | 0'1 | 0'0 | 0'1 | ... | ... | 37437 |
| 139 | ... | ... | 22'1 | 0'0 | 22'1 | 4290 | 0'1 | 0'0 | 0'1 | ... | ... | 37453 |
| 10 | ... | ... | 21'1 | 0'0 | 21'1 | 4300 | 0'0 | -0'1 | 0'1 | 0'0 | 0'0 | 37520 |
| 139 | ... | ... | 20'1 | 0'0 | 20'1 | 4310 | 0'1 | 0'0 | 0'1 | ... | ... | 37038 |
| 139 | ... | ... | 19'1 | 0'0 | 19'1 | 4320 | 0'1 | 0'0 | 0'1 | ... | ... | 37396 |
| 139 | ... | ... | 18'1 | 0'0 | 18'1 | 4330 | 0'1 | 0'0 | 0'1 | ... | ... | 37382 |
| 141 | ... | ... | 17'1 | 0'0 | 17'1 | 4340 | 0'1 | 0'0 | 0'1 | ... | ... | 37039 |
| 10 | 17'2 | 17'1 | 16'1 | 1'0 | 17'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 37386 |
| 141 | ... | ... | 15'1 | 0'0 | 15'1 | 4360 | 0'1 | 0'0 | 0'1 | ... | ... | 37358 |
| 151 | ... | ... | 14'1 | 0'0 | 14'1 | 4370 | 0'1 | 0'0 | 0'1 | ... | ... | 37151 |
| 151 | ... | ... | 13'1 | 0'0 | 13'1 | 4380 | 0'1 | 0'0 | 0'1 | ... | ... | 36745 |
| 151 | ... | ... | 12'1 | 0'0 | 12'1 | 4390 | 0'1 | 0'0 | 0'1 | ... | ... | 53409 |
| 151 | 12'2 | 9'2 | 11'1 | -1'6 | 9'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 54928 |
| 151 | ... | ... | 10'1 | 0'0 | 10'1 | 4410 | 0'1 | 0'0 | 0'1 | ... | ... | 54108 |
| 151 | ... | ... | 9'1 | 0'0 | 9'1 | 4420 | 0'1 | 0'0 | 0'1 | ... | ... | 59660 |
| 151 | 9'4 | 8'4 | 8'1 | 1'3 | 9'4 | 4430 | 0'1 | 0'0 | 0'1 | ... | ... | 59567 |
| 151 | 8'3 | 6'1 | 7'1 | -1'0 | 6'1 | 4440 | 0'1 | 0'0 | 0'1 | ... | ... | 59489 |
| 141 | 7'4 | 5'7 | 6'2 | -0'2 | 6'0 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | 45460 |
| 141 | ... | ... | 5'3 | 0'0 | 5'3 | 4460 | 0'3 | 0'0 | 0'3 | ... | ... | 57244 |
| 140 | ... | ... | 4'4 | 0'0 | 4'4 | 4470 | 0'1 | -0'3 | 0'4 | 0'1 | 0'1 | 147 |
| 150 | 4'4 | 2'7 | 3'5 | -0'6 | 2'7 | 4480 | 0'1 | -0'4 | 0'5 | 0'1 | 0'1 | 32621 |
| 566 | 1'5 | 1'5 | 2'7 | -1'2 | 1'5 | 4490 | 0'2 | -0'5 | 0'7 | 0'2 | 0'1 | 618 |
| 2791 | 3'0 | 0'3 | 2'2 | -1'6 | 0'4 | 4500 | 1'2 | 0'0 | 1'2 | 1'2 | 0'2 | 48 |
| 5369 | 2'1 | 0'6 | 1'5 | -0'7 | 0'6 | 4510 | 0'6 | -0'7 | 1'5 | 0'6 | 0'6 | 151 |
| 50965 | 1'3 | 0'2 | 1'1 | -0'7 | 0'2 | 4520 | 1'0 | -1'1 | 2'1 | 1'0 | 0'6 | 149 |
| 67719 | 0'2 | 0'2 | 0'6 | -0'4 | 0'2 | 4530 | 2'6 | 0'0 | 2'6 | ... | ... | 149 |
| 57402 | 0'5 | 0'1 | 0'4 | -0'3 | 0'1 | 4540 | 2'7 | -0'5 | 3'4 | 2'7 | 2'7 | 149 |
| 57853 | 0'3 | 0'1 | 0'3 | -0'2 | 0'1 | 4550 | 4'3 | 0'0 | 4'3 | ... | ... | 151 |
| 54952 | ... | ... | 0'2 | 0'0 | 0'2 | 4560 | 5'2 | 0'0 | 5'2 | ... | ... | 149 |
| 54952 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 6'1 | 0'0 | 6'1 | ... | ... | 149 |
| 54931 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 7'1 | 0'0 | 7'1 | ... | ... | 149 |
| 54388 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 8'1 | 0'0 | 8'1 | ... | ... | 149 |
| 54388 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 9'1 | 0'0 | 9'1 | ... | ... | 141 |
| 54358 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 10'1 | 0'0 | 10'1 | ... | ... | 139 |
| 54358 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 11'1 | 0'0 | 11'1 | ... | ... | 139 |
| 54859 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 12'1 | 0'0 | 12'1 | ... | ... | 139 |
| 54860 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 13'1 | 0'0 | 13'1 | ... | ... | 139 |
| 54309 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 14'1 | 0'0 | 14'1 | ... | ... | 139 |
| 54277 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 15'1 | 0'0 | 15'1 | ... | ... | 139 |
| 53767 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 16'1 | 0'0 | 16'1 | ... | ... | 139 |
| 36509 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 17'1 | 0'0 | 17'1 | ... | ... | 139 |
| 37374 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 18'1 | 0'0 | 18'1 | ... | ... | 139 |
| 37263 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 19'1 | 0'0 | 19'1 | ... | ... | 139 |
| 36505 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 20'1 | 0'0 | 20'1 | ... | ... | 139 |
| 37005 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 21'1 | 0'0 | 21'1 | ... | ... | 139 |
| 37172 | ... | ... | ... | ... | ... | 4730 | ... | ... | ... | ... | ... | 139 |
| 37483 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 24'1 | 0'0 | 24'1 | ... | ... | 139 |
| 37506 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 29'1 | 0'0 | 29'1 | ... | ... | 139 |
| 37432 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 34'1 | 0'0 | 34'1 | ... | ... | 139 |
| 37238 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 39'1 | 0'0 | 39'1 | ... | ... | 139 |
| 36897 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 44'1 | 0'0 | 44'1 | ... | ... | 139 |
| 37178 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 49'1 | 0'0 | 49'1 | ... | ... | 139 |
| 36893 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 54'1 | 0'0 | 54'1 | ... | ... | 138 |
| 38906 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 59'1 | 0'0 | 59'1 | ... | ... | 138 |
| 37041 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 64'1 | 0'0 | 64'1 | ... | ... | 138 |
| 120 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 69'1 | 0'0 | 69'1 | ... | ... | 138 |
| 37187 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 74'1 | 0'0 | 74'1 | ... | ... | 138 |
| 37050 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 79'1 | 0'0 | 79'1 | ... | ... | 138 |
| 36734 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 84'1 | 0'0 | 84'1 | ... | ... | 138 |
| 36909 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 89'1 | 0'0 | 89'1 | ... | ... | 138 |
| 37151 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 94'1 | 0'0 | 94'1 | ... | ... | 138 |
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.