| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 215'0 | 0'0 | 215'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 21247 |
| 0 | ... | ... | 205'0 | 0'0 | 205'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 21247 |
| 0 | ... | ... | 195'0 | 0'0 | 195'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 21251 |
| 0 | ... | ... | 185'0 | 0'0 | 185'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 21247 |
| 0 | ... | ... | 175'0 | 0'0 | 175'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 21251 |
| 0 | ... | ... | 165'0 | 0'0 | 165'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 21247 |
| 0 | ... | ... | 155'0 | 0'0 | 155'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 21251 |
| 0 | ... | ... | 145'0 | 0'0 | 145'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 21247 |
| 0 | ... | ... | 135'0 | 0'0 | 135'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 21251 |
| 0 | ... | ... | 125'0 | 0'0 | 125'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 21360 |
| 0 | ... | ... | 115'0 | 0'0 | 115'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 21364 |
| 0 | ... | ... | 110'0 | 0'0 | 110'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 21360 |
| 0 | ... | ... | 105'0 | 0'0 | 105'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 21420 |
| 0 | ... | ... | 100'0 | 0'0 | 100'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 21411 |
| 0 | ... | ... | 95'0 | 0'0 | 95'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 21403 |
| 0 | ... | ... | 90'0 | 0'0 | 90'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 21462 |
| 0 | ... | ... | 85'0 | 0'0 | 85'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 21459 |
| 0 | ... | ... | 80'1 | 0'0 | 80'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 21354 |
| 0 | ... | ... | 75'1 | 0'0 | 75'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 21716 |
| 10 | ... | ... | 70'1 | 0'0 | 70'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 20775 |
| 10 | ... | ... | 65'1 | 0'0 | 65'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 16067 |
| 1 | ... | ... | 60'1 | 0'0 | 60'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 11599 |
| 10 | ... | ... | 55'1 | 0'0 | 55'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 12197 |
| 10 | ... | ... | 50'1 | 0'0 | 50'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 1988 |
| 136 | ... | ... | 45'1 | 0'0 | 45'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 18024 |
| 136 | ... | ... | 40'1 | 0'0 | 40'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 17522 |
| 136 | ... | ... | 35'1 | 0'0 | 35'1 | 4000 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 7578 |
| 10 | ... | ... | 30'1 | 0'0 | 30'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1901 |
| 10 | ... | ... | 29'1 | 0'0 | 29'1 | 4060 | 0'1 | 0'0 | 0'1 | ... | ... | 220 |
| 136 | ... | ... | 28'2 | 0'0 | 28'2 | 4070 | 0'2 | 0'0 | 0'2 | ... | ... | 15864 |
| 136 | ... | ... | 27'2 | 0'0 | 27'2 | 4080 | 0'2 | 0'0 | 0'2 | ... | ... | 13083 |
| 136 | ... | ... | 26'2 | 0'0 | 26'2 | 4090 | 0'2 | 0'0 | 0'2 | ... | ... | 11213 |
| 10 | ... | ... | 25'2 | 0'0 | 25'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | 2283 |
| 10 | ... | ... | 24'2 | 0'0 | 24'2 | 4110 | 0'2 | 0'0 | 0'2 | ... | ... | 12608 |
| 136 | ... | ... | 23'2 | 0'0 | 23'2 | 4120 | 0'2 | 0'0 | 0'2 | ... | ... | 5742 |
| 10 | ... | ... | 22'3 | 0'0 | 22'3 | 4130 | 0'3 | 0'0 | 0'3 | ... | ... | 2342 |
| 136 | ... | ... | 21'3 | 0'0 | 21'3 | 4140 | 0'3 | 0'0 | 0'3 | ... | ... | 6351 |
| 1 | ... | ... | 20'4 | 0'0 | 20'4 | 4150 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 1848 |
| 136 | ... | ... | 19'4 | 0'0 | 19'4 | 4160 | 0'4 | 0'0 | 0'4 | ... | ... | 3901 |
| 10 | ... | ... | 18'5 | 0'0 | 18'5 | 4170 | 0'5 | 0'0 | 0'5 | ... | ... | 4279 |
| 10 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 0'5 | 0'0 | 0'5 | ... | ... | 183 |
| 10 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 0'6 | 0'0 | 0'6 | ... | ... | 181 |
| 10 | ... | ... | 15'7 | 0'0 | 15'7 | 4200 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | 4205 |
| 136 | ... | ... | 15'0 | 0'0 | 15'0 | 4210 | 1'0 | 0'0 | 1'0 | ... | ... | 3466 |
| 136 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 1'2 | 0'0 | 1'2 | ... | ... | 609 |
| 136 | ... | ... | 13'3 | 0'0 | 13'3 | 4230 | 1'3 | 0'0 | 1'3 | ... | ... | 1139 |
| 10 | ... | ... | 12'4 | 0'0 | 12'4 | 4240 | 1'4 | 0'0 | 1'4 | ... | ... | 2105 |
| 168 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 4250 | 1'5 | 0'0 | 1'5 | ... | ... | 1986 |
| 10 | ... | ... | 10'7 | 0'0 | 10'7 | 4260 | 1'7 | 0'0 | 1'7 | ... | ... | 5 |
| 20 | ... | ... | 10'1 | 0'0 | 10'1 | 4270 | 2'2 | 0'0 | 2'2 | ... | ... | 565 |
| 20 | ... | ... | 9'4 | 0'0 | 9'4 | 4280 | 2'4 | 0'0 | 2'4 | ... | ... | 418 |
| 63 | 7'5 | 7'5 | 8'7 | -1'2 | 7'5 | 4290 | 2'7 | 0'0 | 2'7 | ... | ... | 5 |
| 78 | 7'0 | 7'0 | 8'1 | -1'1 | 7'0 | 4300 | 3'7 | 0'6 | 3'1 | 3'7 | 3'3 | 405 |
| 756 | ... | ... | 7'5 | 0'0 | 7'5 | 4310 | 3'5 | 0'0 | 3'5 | ... | ... | 568 |
| 1138 | ... | ... | 7'0 | 0'0 | 7'0 | 4320 | 4'7 | 0'7 | 4'0 | 4'7 | 4'7 | 411 |
| 636 | ... | ... | 6'3 | 0'0 | 6'3 | 4330 | 4'7 | 0'4 | 4'3 | 4'7 | 4'7 | 20 |
| 45 | ... | ... | 5'7 | 0'0 | 5'7 | 4340 | 5'2 | 0'3 | 4'7 | 5'2 | 5'2 | 379 |
| 284 | 5'0 | 4'5 | 5'3 | -0'6 | 4'5 | 4350 | 5'6 | 0'3 | 5'3 | 6'0 | 5'6 | 440 |
| 293 | 4'5 | 4'5 | 5'0 | -0'3 | 4'5 | 4360 | 6'0 | 0'0 | 6'0 | ... | ... | 309 |
| 96 | ... | ... | 4'4 | 0'0 | 4'4 | 4370 | 6'4 | 0'0 | 6'4 | ... | ... | 20 |
| 751 | 3'6 | 3'6 | 4'0 | -0'2 | 3'6 | 4380 | 7'0 | 0'0 | 7'0 | ... | ... | 21 |
| 5 | ... | ... | 3'5 | 0'0 | 3'5 | 4390 | 7'5 | 0'0 | 7'5 | ... | ... | 178 |
| 255 | 3'0 | 2'4 | 3'3 | -0'7 | 2'4 | 4400 | 8'3 | 0'0 | 8'3 | ... | ... | 168 |
| 131 | ... | ... | 3'1 | 0'0 | 3'1 | 4410 | 9'1 | 0'0 | 9'1 | ... | ... | 168 |
| 2617 | ... | ... | 2'6 | 0'0 | 2'6 | 4420 | 9'6 | 0'0 | 9'6 | ... | ... | 11 |
| 2087 | 1'6 | 1'6 | 2'4 | -0'6 | 1'6 | 4430 | 10'4 | 0'0 | 10'4 | ... | ... | 136 |
| 110 | ... | ... | 2'2 | 0'0 | 2'2 | 4440 | 11'2 | 0'0 | 11'2 | ... | ... | 11 |
| 85 | 1'7 | 1'6 | 2'0 | -0'1 | 1'7 | 4450 | 13'2 | 1'2 | 12'0 | 13'2 | 12'7 | 11 |
| 2102 | ... | ... | 1'7 | 0'0 | 1'7 | 4460 | 12'6 | 0'0 | 12'6 | ... | ... | 136 |
| 2030 | ... | ... | 1'6 | 0'0 | 1'6 | 4470 | 13'5 | 0'0 | 13'5 | ... | ... | 136 |
| 359 | ... | ... | 1'4 | 0'0 | 1'4 | 4480 | 14'3 | 0'0 | 14'3 | ... | ... | 11 |
| 210 | ... | ... | 1'3 | 0'0 | 1'3 | 4490 | 15'3 | 0'0 | 15'3 | ... | ... | 1 |
| 1918 | 1'1 | 1'0 | 1'2 | -0'1 | 1'1 | 4500 | 17'4 | 1'2 | 16'2 | 17'4 | 17'1 | 136 |
| 1966 | ... | ... | 1'1 | 0'0 | 1'1 | 4510 | 17'1 | 0'0 | 17'1 | ... | ... | 1 |
| 3935 | ... | ... | 1'0 | 0'0 | 1'0 | 4520 | 18'0 | 0'0 | 18'0 | ... | ... | 136 |
| 1088 | ... | ... | ... | ... | ... | 4530 | ... | ... | ... | ... | ... | 1 |
| 1460 | ... | ... | ... | ... | ... | 4540 | ... | ... | ... | ... | ... | 1 |
| 2185 | ... | ... | 0'6 | 0'0 | 0'6 | 4550 | 20'6 | 0'0 | 20'6 | ... | ... | 11 |
| 1378 | ... | ... | ... | ... | ... | 4560 | ... | ... | ... | ... | ... | 1 |
| 4449 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 25'4 | 0'0 | 25'4 | ... | ... | 1 |
| 254 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4650 | 30'3 | 0'0 | 30'3 | ... | ... | 136 |
| 10179 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 35'2 | 0'0 | 35'2 | ... | ... | 1 |
| 15844 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 40'2 | 0'0 | 40'2 | ... | ... | 136 |
| 238 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4800 | 45'2 | 0'0 | 45'2 | ... | ... | 136 |
| 2554 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 50'1 | 0'0 | 50'1 | ... | ... | 1 |
| 7514 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | 1 |
| 17188 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 60'1 | 0'0 | 60'1 | ... | ... | 136 |
| 17734 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 65'1 | 0'0 | 65'1 | ... | ... | 126 |
| 110 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'1 | 0'0 | 70'1 | ... | ... | 136 |
| 2414 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'1 | 0'0 | 75'1 | ... | ... | 1 |
| 12859 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'1 | 0'0 | 80'1 | ... | ... | 1 |
| 14796 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'0 | 0'0 | 85'0 | ... | ... | 1 |
| 16631 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'0 | 0'0 | 90'0 | ... | ... | 136 |
| 18586 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 95'0 | 0'0 | 95'0 | ... | ... | 136 |
| 21919 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'0 | 0'0 | 100'0 | ... | ... | 136 |
| 18484 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'0 | 0'0 | 105'0 | ... | ... | 126 |
| 21723 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 110'0 | 0'0 | 110'0 | ... | ... | 126 |
| 21144 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'0 | 0'0 | 115'0 | ... | ... | 1 |
| 21656 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 120'0 | 0'0 | 120'0 | ... | ... | 1 |
| 21492 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'0 | 0'0 | 125'0 | ... | ... | 1 |
| 21425 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'0 | 0'0 | 135'0 | ... | ... | 1 |
| 21313 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'0 | 0'0 | 145'0 | ... | ... | 1 |
| 21313 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'0 | 0'0 | 155'0 | ... | ... | 1 |
| 21496 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'0 | 0'0 | 165'0 | ... | ... | 0 |
| 21251 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'0 | 0'0 | 175'0 | ... | ... | 0 |
| 21356 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'0 | 0'0 | 185'0 | ... | ... | 0 |
| 21251 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'0 | 0'0 | 195'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'0 | 0'0 | 205'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'0 | 0'0 | 215'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'0 | 0'0 | 225'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'0 | 0'0 | 235'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'0 | 0'0 | 245'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'0 | 0'0 | 255'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'0 | 0'0 | 265'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'0 | 0'0 | 275'0 | ... | ... | 0 |
| 20964 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'0 | 0'0 | 285'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'0 | 0'0 | 295'0 | ... | ... | 0 |
| 21251 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 395'0 | 0'0 | 395'0 | ... | ... | 0 |
| 21251 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'0 | 0'0 | 465'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'0 | 0'0 | 565'0 | ... | ... | 0 |
| 21251 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'0 | 0'0 | 665'0 | ... | ... | 0 |
| 20964 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'0 | 0'0 | 765'0 | ... | ... | 0 |
| 21251 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 865'0 | 0'0 | 865'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 965'0 | 0'0 | 965'0 | ... | ... | 0 |
| 21247 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1065'0 | 0'0 | 1065'0 | ... | ... | 0 |
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.