Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 88'4 | 0'0 | 88'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 83'4 | 0'0 | 83'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 78'4 | 0'0 | 78'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 73'4 | 0'0 | 73'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 110 |
1 | ... | ... | 68'4 | 0'0 | 68'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 184 |
1 | ... | ... | 63'4 | 0'0 | 63'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 248 |
1 | ... | ... | 58'5 | 0'0 | 58'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 242 |
1 | ... | ... | 53'5 | 0'0 | 53'5 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 879 |
1 | ... | ... | 48'6 | 0'0 | 48'6 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 1619 |
1 | ... | ... | 43'7 | 0'0 | 43'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 1642 |
1 | ... | ... | 39'0 | 0'0 | 39'0 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | 1564 |
35 | ... | ... | 34'1 | 0'0 | 34'1 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 1335 |
25 | ... | ... | 29'4 | 0'0 | 29'4 | 3750 | 0'7 | -0'1 | 1'0 | ... | ... | 341 |
35 | ... | ... | 25'1 | 0'0 | 25'1 | 3800 | 1'6 | 0'1 | 1'5 | 1'7 | 1'6 | 269 |
1 | ... | ... | ... | ... | ... | 3830 | ... | ... | ... | ... | ... | 168 |
24 | ... | ... | 21'7 | 0'0 | 21'7 | 3840 | 2'3 | 0'0 | 2'3 | ... | ... | 56 |
24 | ... | ... | 21'0 | 0'0 | 21'0 | 3850 | 2'2 | -0'2 | 2'4 | ... | ... | 795 |
23 | ... | ... | 20'2 | 0'0 | 20'2 | 3860 | 2'6 | 0'0 | 2'6 | ... | ... | 555 |
23 | ... | ... | 19'4 | 0'0 | 19'4 | 3870 | 3'0 | 0'0 | 3'0 | ... | ... | 529 |
23 | ... | ... | 18'6 | 0'0 | 18'6 | 3880 | 3'2 | 0'0 | 3'2 | ... | ... | 532 |
33 | ... | ... | 18'0 | 0'0 | 18'0 | 3890 | 3'4 | 0'0 | 3'4 | ... | ... | 551 |
33 | ... | ... | 17'2 | 0'0 | 17'2 | 3900 | 4'0 | 0'1 | 3'7 | 4'0 | 4'0 | 79 |
22 | ... | ... | 16'4 | 0'0 | 16'4 | 3910 | 4'1 | 0'0 | 4'1 | ... | ... | 491 |
157 | ... | ... | 15'7 | 0'0 | 15'7 | 3920 | 4'4 | 0'0 | 4'4 | ... | ... | 84 |
24 | ... | ... | 15'1 | 0'0 | 15'1 | 3930 | 4'6 | 0'0 | 4'6 | ... | ... | 40 |
24 | ... | ... | 14'5 | 0'0 | 14'5 | 3940 | 5'1 | 0'0 | 5'1 | ... | ... | 40 |
25 | ... | ... | 14'0 | 0'0 | 14'0 | 3950 | 5'4 | 0'0 | 5'4 | 5'4 | 5'4 | 40 |
24 | ... | ... | 13'3 | 0'0 | 13'3 | 3960 | 5'7 | 0'0 | 5'7 | ... | ... | 19 |
170 | ... | ... | 12'6 | 0'0 | 12'6 | 3970 | 6'2 | 0'0 | 6'2 | ... | ... | 219 |
32 | ... | ... | 12'2 | -0'4 | 11'6 | 3980 | 6'6 | 0'0 | 6'6 | ... | ... | 5 |
218 | ... | ... | 11'5 | 0'0 | 11'5 | 3990 | 7'1 | 0'0 | 7'1 | ... | ... | 254 |
230 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 7'3 | -0'2 | 7'5 | 7'6 | 7'3 | 234 |
258 | ... | ... | 10'4 | 0'0 | 10'4 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | 201 |
486 | ... | ... | 10'0 | 0'0 | 10'0 | 4020 | 8'4 | 0'0 | 8'4 | ... | ... | 203 |
90 | ... | ... | 9'4 | 0'0 | 9'4 | 4030 | 9'0 | 0'0 | 9'0 | ... | ... | 225 |
229 | ... | ... | 9'0 | 0'0 | 9'0 | 4040 | 9'4 | 0'0 | 9'4 | ... | ... | 20 |
90 | ... | ... | 8'4 | 0'0 | 8'4 | 4050 | 10'0 | 0'0 | 10'0 | ... | ... | 186 |
40 | ... | ... | 8'1 | 0'0 | 8'1 | 4060 | 10'5 | 0'0 | 10'5 | ... | ... | 68 |
543 | ... | ... | 7'5 | 0'0 | 7'5 | 4070 | 11'1 | 0'0 | 11'1 | ... | ... | 64 |
40 | ... | ... | 7'2 | 0'0 | 7'2 | 4080 | 11'6 | 0'0 | 11'6 | ... | ... | 50 |
121 | ... | ... | 6'7 | 0'0 | 6'7 | 4090 | 12'3 | 0'0 | 12'3 | ... | ... | 25 |
1 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 4100 | 13'4 | 0'4 | 13'0 | 13'4 | 13'4 | 26 |
40 | ... | ... | 6'1 | 0'0 | 6'1 | 4110 | 13'5 | 0'0 | 13'5 | ... | ... | 20 |
207 | ... | ... | 5'7 | 0'0 | 5'7 | 4120 | 14'3 | 0'0 | 14'3 | ... | ... | 25 |
124 | ... | ... | 5'4 | 0'0 | 5'4 | 4130 | 15'0 | 0'0 | 15'0 | ... | ... | 20 |
40 | ... | ... | 5'2 | 0'0 | 5'2 | 4140 | 15'6 | 0'0 | 15'6 | ... | ... | 20 |
110 | 4'4 | 4'4 | 4'7 | -0'3 | 4'4 | 4150 | 16'3 | 0'0 | 16'3 | ... | ... | 10 |
110 | ... | ... | 4'5 | 0'0 | 4'5 | 4160 | 17'1 | 0'0 | 17'1 | ... | ... | 10 |
86 | ... | ... | 4'3 | 0'0 | 4'3 | 4170 | 17'7 | 0'0 | 17'7 | ... | ... | 10 |
199 | ... | ... | 4'1 | 0'0 | 4'1 | 4180 | 18'5 | 0'0 | 18'5 | ... | ... | 10 |
758 | ... | ... | 3'7 | 0'0 | 3'7 | 4190 | 19'3 | 0'0 | 19'3 | ... | ... | 35 |
73 | 3'4 | 3'4 | 3'5 | -0'1 | 3'4 | 4200 | 19'3 | -0'6 | 20'1 | ... | ... | 26 |
771 | ... | ... | 3'4 | 0'0 | 3'4 | 4210 | 21'0 | 0'0 | 21'0 | ... | ... | 10 |
93 | 3'2 | 3'2 | 3'3 | -0'1 | 3'2 | 4220 | 21'6 | 0'0 | 21'6 | ... | ... | 26 |
110 | ... | ... | 3'2 | 0'1 | 3'3 | 4230 | 22'5 | 0'0 | 22'5 | ... | ... | 25 |
856 | ... | ... | 3'0 | 0'0 | 3'0 | 4240 | 23'3 | 0'0 | 23'3 | ... | ... | 10 |
599 | ... | ... | 2'7 | 0'0 | 2'7 | 4250 | 25'4 | 1'2 | 24'2 | 25'4 | 25'4 | 10 |
280 | ... | ... | 2'6 | 0'0 | 2'6 | 4260 | 25'1 | 0'0 | 25'1 | ... | ... | 26 |
273 | 2'2 | 2'2 | 2'5 | -0'3 | 2'2 | 4270 | 26'0 | 0'0 | 26'0 | ... | ... | 25 |
284 | ... | ... | 2'3 | 0'0 | 2'3 | 4280 | 26'6 | 0'0 | 26'6 | ... | ... | 35 |
609 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 4290 | 27'5 | 0'0 | 27'5 | ... | ... | 25 |
833 | ... | ... | 2'1 | 0'0 | 2'1 | 4300 | 27'6 | -0'6 | 28'4 | ... | ... | 25 |
928 | ... | ... | 2'1 | 0'0 | 2'1 | 4310 | 29'4 | 0'0 | 29'4 | ... | ... | 10 |
974 | ... | ... | 2'0 | 0'7 | 2'7 | 4320 | 30'3 | 0'0 | 30'3 | ... | ... | 10 |
205 | ... | ... | 1'7 | 0'0 | 1'7 | 4330 | 31'2 | 0'0 | 31'2 | ... | ... | 35 |
942 | ... | ... | 1'6 | 0'0 | 1'6 | 4340 | 32'1 | 0'0 | 32'1 | ... | ... | 25 |
967 | ... | ... | 1'5 | 0'0 | 1'5 | 4350 | 33'0 | 0'0 | 33'0 | ... | ... | 26 |
250 | ... | ... | 1'5 | 0'0 | 1'5 | 4360 | 34'0 | 0'0 | 34'0 | ... | ... | 10 |
1003 | ... | ... | 1'4 | 0'0 | 1'4 | 4370 | 34'7 | 0'0 | 34'7 | ... | ... | 25 |
177 | ... | ... | 1'3 | 0'0 | 1'3 | 4380 | 35'6 | 0'0 | 35'6 | ... | ... | 10 |
1042 | ... | ... | 1'3 | 0'4 | 1'7 | 4390 | 36'6 | 0'0 | 36'6 | ... | ... | 25 |
1 | ... | ... | 1'2 | 0'0 | 1'2 | 4400 | 37'5 | 0'0 | 37'5 | ... | ... | 26 |
1261 | ... | ... | 1'2 | 0'2 | 1'4 | 4410 | 38'5 | 0'0 | 38'5 | ... | ... | 25 |
193 | ... | ... | 1'1 | 0'0 | 1'1 | 4420 | 39'4 | 0'0 | 39'4 | ... | ... | 26 |
1326 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 40'4 | 0'0 | 40'4 | ... | ... | 26 |
1228 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 41'3 | 0'0 | 41'3 | ... | ... | 10 |
110 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 42'3 | 0'0 | 42'3 | ... | ... | 26 |
1358 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 43'2 | 0'0 | 43'2 | ... | ... | 25 |
1 | ... | ... | 0'6 | 0'0 | 0'6 | 4500 | 47'1 | 0'0 | 47'1 | ... | ... | 25 |
1669 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 51'7 | 0'0 | 51'7 | ... | ... | 1 |
1540 | ... | ... | 0'3 | 0'1 | 0'4 | 4600 | 56'6 | 0'0 | 56'6 | ... | ... | 1 |
152 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4650 | 61'6 | 0'0 | 61'6 | ... | ... | 1 |
1597 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 66'5 | 0'0 | 66'5 | ... | ... | 1 |
1990 | ... | ... | 0'2 | 0'1 | 0'3 | 4750 | 71'5 | 0'0 | 71'5 | ... | ... | 1 |
162 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 76'4 | 0'0 | 76'4 | ... | ... | 1 |
248 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 81'4 | 0'0 | 81'4 | ... | ... | 1 |
248 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 86'4 | 0'0 | 86'4 | ... | ... | 1 |
248 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 91'4 | 0'0 | 91'4 | ... | ... | 1 |
248 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 96'4 | 0'0 | 96'4 | ... | ... | 1 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 101'4 | 0'0 | 101'4 | ... | ... | 1 |
232 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 106'4 | 0'0 | 106'4 | ... | ... | 1 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 111'4 | 0'0 | 111'4 | ... | ... | 1 |
178 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 116'4 | 0'0 | 116'4 | ... | ... | 1 |
168 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 121'4 | 0'0 | 121'4 | ... | ... | 1 |
158 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 126'4 | 0'0 | 126'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 131'4 | 0'0 | 131'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 136'4 | 0'0 | 136'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 141'4 | 0'0 | 141'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 146'4 | 0'0 | 146'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 151'4 | 0'0 | 151'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 196'4 | 0'0 | 196'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 221'4 | 0'0 | 221'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 246'4 | 0'0 | 246'4 | ... | ... | 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.