| 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 | ... | ... | 103'6 | 0'0 | 103'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 24746 |
| 0 | ... | ... | 98'6 | 0'0 | 98'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 24241 |
| 1 | ... | ... | 93'6 | 0'0 | 93'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 24422 |
| 1 | ... | ... | 88'6 | 0'0 | 88'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 24255 |
| 1 | ... | ... | 83'6 | 0'0 | 83'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 24255 |
| 1 | ... | ... | 78'6 | 0'0 | 78'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 24835 |
| 1 | ... | ... | 73'6 | 0'0 | 73'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 24278 |
| 1 | ... | ... | 68'6 | 0'0 | 68'6 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 24352 |
| 1 | ... | ... | 63'7 | 0'0 | 63'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 24701 |
| 1 | ... | ... | 58'7 | 0'0 | 58'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 50021 |
| 1 | ... | ... | 53'7 | 0'0 | 53'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 43652 |
| 1 | ... | ... | 48'7 | 0'0 | 48'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 54748 |
| 11 | ... | ... | 43'7 | 0'0 | 43'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 54743 |
| 11 | ... | ... | 38'7 | 0'0 | 38'7 | 4050 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 40673 |
| 20 | ... | ... | 33'7 | 0'0 | 33'7 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 43047 |
| 10 | ... | ... | 28'7 | 0'0 | 28'7 | 4150 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 43545 |
| 10 | ... | ... | 27'7 | 0'0 | 27'7 | 4160 | 0'1 | 0'0 | 0'1 | ... | ... | 43532 |
| 10 | ... | ... | 26'7 | 0'0 | 26'7 | 4170 | 0'1 | 0'0 | 0'1 | ... | ... | 44969 |
| 10 | ... | ... | 25'7 | 0'0 | 25'7 | 4180 | 0'1 | 0'0 | 0'1 | ... | ... | 43232 |
| 10 | ... | ... | 24'7 | 0'0 | 24'7 | 4190 | 0'1 | 0'0 | 0'1 | ... | ... | 52946 |
| 10 | ... | ... | 23'7 | 0'0 | 23'7 | 4200 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 59064 |
| 10 | ... | ... | 22'7 | 0'0 | 22'7 | 4210 | 0'1 | 0'0 | 0'1 | ... | ... | 59698 |
| 10 | ... | ... | 21'7 | 0'0 | 21'7 | 4220 | 0'2 | 0'0 | 0'2 | ... | ... | 53707 |
| 152 | ... | ... | 21'0 | 0'0 | 21'0 | 4230 | 0'2 | 0'0 | 0'2 | ... | ... | 54699 |
| 11 | ... | ... | 20'0 | 0'0 | 20'0 | 4240 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 57022 |
| 13 | ... | ... | 19'0 | 0'0 | 19'0 | 4250 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 34054 |
| 11 | ... | ... | 18'1 | 0'0 | 18'1 | 4260 | 0'3 | 0'0 | 0'3 | ... | ... | 176 |
| 10 | ... | ... | 17'1 | 0'0 | 17'1 | 4270 | 0'3 | 0'0 | 0'3 | ... | ... | 46030 |
| 10 | ... | ... | 16'2 | 0'0 | 16'2 | 4280 | 0'4 | 0'0 | 0'4 | ... | ... | 45928 |
| 10 | ... | ... | 15'2 | 0'0 | 15'2 | 4290 | 0'4 | 0'0 | 0'4 | ... | ... | 52136 |
| 154 | 17'4 | 17'4 | 14'3 | 3'1 | 17'4 | 4300 | 0'3 | -0'2 | 0'5 | 0'5 | 0'3 | 46541 |
| 10 | ... | ... | 13'4 | 0'0 | 13'4 | 4310 | 0'6 | 0'0 | 0'6 | ... | ... | 44239 |
| 10 | ... | ... | 12'5 | 0'0 | 12'5 | 4320 | 0'4 | -0'3 | 0'7 | 0'5 | 0'4 | 50361 |
| 11 | ... | ... | 11'6 | 0'0 | 11'6 | 4330 | 0'4 | -0'4 | 1'0 | 0'4 | 0'4 | 7418 |
| 10 | ... | ... | 11'0 | 0'0 | 11'0 | 4340 | 0'4 | -0'6 | 1'2 | 0'4 | 0'4 | 47946 |
| 12 | ... | ... | 10'2 | 0'0 | 10'2 | 4350 | 0'5 | -0'7 | 1'4 | 1'2 | 0'5 | 220 |
| 152 | ... | ... | 9'4 | 0'0 | 9'4 | 4360 | 1'2 | -0'4 | 1'6 | 1'2 | 1'2 | 204 |
| 10 | ... | ... | 8'6 | 0'0 | 8'6 | 4370 | 1'3 | -0'5 | 2'0 | 1'3 | 1'3 | 193 |
| 10 | ... | ... | 8'0 | 0'0 | 8'0 | 4380 | 1'0 | -1'2 | 2'2 | 2'2 | 0'7 | 43931 |
| 10 | ... | ... | 7'3 | 0'0 | 7'3 | 4390 | 1'2 | -1'3 | 2'5 | 2'1 | 1'2 | 31902 |
| 10 | 10'0 | 6'7 | 6'6 | 3'2 | 10'0 | 4400 | 1'2 | -1'6 | 3'0 | 2'6 | 1'2 | 59425 |
| 10 | ... | ... | 6'1 | 0'0 | 6'1 | 4410 | 2'7 | -0'4 | 3'3 | 2'7 | 2'3 | 100 |
| 10 | 8'1 | 6'1 | 5'4 | 2'5 | 8'1 | 4420 | 2'1 | -1'5 | 3'6 | 3'2 | 2'0 | 4819 |
| 74 | 7'3 | 5'2 | 5'0 | 2'3 | 7'3 | 4430 | 2'3 | -1'7 | 4'2 | 2'3 | 2'3 | 2513 |
| 20 | 4'6 | 4'6 | 4'4 | 0'2 | 4'6 | 4440 | 3'0 | -1'6 | 4'6 | 4'4 | 1'2 | 2556 |
| 20 | 6'4 | 4'1 | 4'1 | 2'3 | 6'4 | 4450 | 2'7 | -2'4 | 5'3 | 5'0 | 2'7 | 2755 |
| 345 | 5'3 | 3'6 | 3'6 | 1'5 | 5'3 | 4460 | 3'7 | -2'0 | 5'7 | 5'0 | 3'4 | 105 |
| 1581 | 5'3 | 3'7 | 3'3 | 1'7 | 5'2 | 4470 | 4'3 | -2'2 | 6'5 | 5'2 | 4'0 | 1856 |
| 20 | 4'2 | 3'3 | 3'0 | 1'2 | 4'2 | 4480 | 4'5 | -2'5 | 7'2 | 5'5 | 4'5 | 1789 |
| 40 | 4'0 | 2'6 | 2'5 | 1'3 | 4'0 | 4490 | 5'2 | -2'5 | 7'7 | 5'2 | 5'2 | 730 |
| 995 | 4'0 | 2'3 | 2'3 | 1'4 | 3'7 | 4500 | 5'2 | -3'3 | 8'5 | 7'4 | 5'2 | 1595 |
| 2141 | 3'0 | 2'1 | 2'0 | 1'0 | 3'0 | 4510 | 8'5 | -0'5 | 9'2 | 8'5 | 8'5 | 1300 |
| 2389 | 2'6 | 1'7 | 1'6 | 1'0 | 2'6 | 4520 | 10'0 | 0'0 | 10'0 | ... | ... | 408 |
| 1262 | ... | ... | 1'4 | 0'0 | 1'4 | 4530 | 10'6 | 0'0 | 10'6 | ... | ... | 357 |
| 40 | 2'2 | 2'2 | 1'2 | 1'0 | 2'2 | 4540 | 11'4 | 0'0 | 11'4 | ... | ... | 329 |
| 258 | 2'2 | 2'0 | 1'1 | 1'1 | 2'2 | 4550 | 12'3 | 0'0 | 12'3 | ... | ... | 10 |
| 720 | 1'7 | 1'7 | 1'0 | 0'7 | 1'7 | 4560 | 13'2 | 0'0 | 13'2 | ... | ... | 174 |
| 435 | ... | ... | 0'7 | 0'0 | 0'7 | 4570 | 14'1 | 0'0 | 14'1 | ... | ... | 136 |
| 110 | 1'1 | 1'1 | 0'6 | 0'3 | 1'1 | 4580 | 15'0 | 0'0 | 15'0 | ... | ... | 134 |
| 23683 | ... | ... | 0'5 | 0'0 | 0'5 | 4590 | 15'7 | 0'0 | 15'7 | ... | ... | 131 |
| 31940 | 1'1 | 0'6 | 0'5 | 0'4 | 1'1 | 4600 | 13'1 | -3'6 | 16'7 | 13'1 | 13'1 | 130 |
| 43333 | 0'6 | 0'6 | 0'4 | 0'2 | 0'6 | 4610 | 17'6 | 0'0 | 17'6 | ... | ... | 126 |
| 45610 | ... | ... | 0'4 | 0'0 | 0'4 | 4620 | 18'6 | 0'0 | 18'6 | ... | ... | 125 |
| 46365 | ... | ... | 0'4 | 0'0 | 0'4 | 4630 | 19'5 | 0'0 | 19'5 | ... | ... | 127 |
| 45142 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 4640 | 20'5 | 0'0 | 20'5 | ... | ... | 129 |
| 46893 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 21'5 | 0'0 | 21'5 | ... | ... | 133 |
| 47789 | 0'4 | 0'3 | 0'3 | 0'1 | 0'4 | 4660 | 22'5 | 0'0 | 22'5 | ... | ... | 133 |
| 47578 | ... | ... | 0'3 | 0'0 | 0'3 | 4670 | 23'4 | 0'0 | 23'4 | ... | ... | 135 |
| 51273 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4680 | 24'4 | 0'0 | 24'4 | ... | ... | 136 |
| 47610 | ... | ... | 0'2 | 0'0 | 0'2 | 4690 | 25'4 | 0'0 | 25'4 | ... | ... | 137 |
| 45018 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4700 | 26'4 | 0'0 | 26'4 | ... | ... | 139 |
| 31863 | ... | ... | 0'2 | 0'0 | 0'2 | 4710 | 27'4 | 0'0 | 27'4 | ... | ... | 140 |
| 39719 | ... | ... | 0'2 | 0'0 | 0'2 | 4720 | 28'4 | 0'0 | 28'4 | ... | ... | 141 |
| 42433 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4750 | 31'3 | 0'0 | 31'3 | ... | ... | 142 |
| 40387 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 36'3 | 0'0 | 36'3 | ... | ... | 142 |
| 53052 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 41'3 | 0'0 | 41'3 | ... | ... | 142 |
| 54234 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 46'3 | 0'0 | 46'3 | ... | ... | 142 |
| 55097 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 51'3 | 0'0 | 51'3 | ... | ... | 141 |
| 50393 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 56'3 | 0'0 | 56'3 | ... | ... | 142 |
| 100 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 61'3 | 0'0 | 61'3 | ... | ... | 142 |
| 225 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 66'3 | 0'0 | 66'3 | ... | ... | 1 |
| 1116 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 71'2 | 0'0 | 71'2 | ... | ... | 1 |
| 24879 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 76'2 | 0'0 | 76'2 | ... | ... | 1 |
| 24504 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 81'2 | 0'0 | 81'2 | ... | ... | 1 |
| 50080 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 86'2 | 0'0 | 86'2 | ... | ... | 1 |
| 50098 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 91'2 | 0'0 | 91'2 | ... | ... | 1 |
| 50128 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'2 | 0'0 | 96'2 | ... | ... | 1 |
| 50158 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'2 | 0'0 | 101'2 | ... | ... | 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.