Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 109'5 | 0'0 | 109'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 104'5 | 0'0 | 104'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 89'5 | 0'0 | 89'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 84'5 | 0'0 | 84'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 79'5 | 0'0 | 79'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 74'5 | 0'0 | 74'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 69'5 | 0'0 | 69'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 64'5 | 0'0 | 64'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 59'5 | 0'0 | 59'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 54'5 | 0'0 | 54'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 188 |
1 | ... | ... | 49'5 | 0'0 | 49'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 228 |
1 | ... | ... | 44'5 | 0'0 | 44'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 271 |
1 | ... | ... | 43'5 | 0'0 | 43'5 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 42'5 | 0'0 | 42'5 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 41'5 | 0'0 | 41'5 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 40'5 | 0'0 | 40'5 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 39'5 | 0'0 | 39'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 38'5 | 0'0 | 38'5 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 37'5 | 0'0 | 37'5 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 36'5 | 0'0 | 36'5 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 35'5 | 0'0 | 35'5 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | 110 |
1 | ... | ... | 34'5 | 0'0 | 34'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 179 |
1 | ... | ... | 33'5 | 0'0 | 33'5 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 938 |
1 | ... | ... | 32'5 | 0'0 | 32'5 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 1175 |
1 | ... | ... | 31'5 | 0'0 | 31'5 | 3980 | 0'2 | 0'0 | 0'2 | ... | ... | 1164 |
1 | ... | ... | 30'6 | 0'0 | 30'6 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | 1461 |
1 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 1899 |
1 | ... | ... | 28'6 | 0'0 | 28'6 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | 2027 |
1 | ... | ... | 27'6 | 0'0 | 27'6 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 1990 |
1 | ... | ... | 26'6 | 0'0 | 26'6 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 2307 |
1 | ... | ... | 25'6 | 0'0 | 25'6 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | 282 |
1 | ... | ... | 24'7 | 0'0 | 24'7 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | 1101 |
1 | ... | ... | 23'7 | 0'0 | 23'7 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 1450 |
102 | ... | ... | 22'7 | 0'0 | 22'7 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 1466 |
10 | ... | ... | 21'7 | 0'0 | 21'7 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | 1909 |
1 | ... | ... | 21'0 | 0'0 | 21'0 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 1372 |
102 | ... | ... | 20'0 | 0'0 | 20'0 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | 1674 |
1 | ... | ... | 19'0 | 0'0 | 19'0 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 304 |
102 | ... | ... | 18'1 | 0'0 | 18'1 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | 1960 |
1 | ... | ... | 17'2 | 0'0 | 17'2 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | 900 |
102 | ... | ... | 16'2 | 0'0 | 16'2 | 4140 | 0'6 | 0'0 | 0'6 | ... | ... | 1654 |
102 | ... | ... | 15'3 | 0'0 | 15'3 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | 1741 |
102 | ... | ... | 14'4 | 0'0 | 14'4 | 4160 | 1'0 | 0'0 | 1'0 | ... | ... | 1735 |
10 | ... | ... | 13'5 | 0'0 | 13'5 | 4170 | 1'1 | 0'0 | 1'1 | ... | ... | 1822 |
1 | ... | ... | 12'6 | 0'0 | 12'6 | 4180 | 1'2 | 0'0 | 1'2 | ... | ... | 1695 |
102 | ... | ... | 11'7 | 0'0 | 11'7 | 4190 | 1'3 | 0'0 | 1'3 | ... | ... | 66 |
1 | 10'5 | 10'5 | 11'1 | -0'4 | 10'5 | 4200 | 1'5 | 0'0 | 1'5 | ... | ... | 1393 |
10 | ... | ... | 10'3 | 0'0 | 10'3 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | 435 |
1 | ... | ... | 9'5 | 0'0 | 9'5 | 4220 | 2'1 | 0'0 | 2'1 | 2'2 | 2'1 | 405 |
1 | ... | ... | 8'7 | 0'0 | 8'7 | 4230 | 2'3 | 0'0 | 2'3 | ... | ... | 989 |
20 | ... | ... | 8'1 | 0'0 | 8'1 | 4240 | 2'7 | 0'2 | 2'5 | 2'7 | 2'7 | 23 |
20 | ... | ... | 7'4 | 0'0 | 7'4 | 4250 | 3'0 | 0'0 | 3'0 | ... | ... | 45 |
1 | ... | ... | 6'7 | 0'0 | 6'7 | 4260 | 3'3 | 0'0 | 3'3 | ... | ... | 45 |
16 | ... | ... | 6'2 | 0'0 | 6'2 | 4270 | 3'6 | 0'0 | 3'6 | ... | ... | 287 |
586 | ... | ... | 5'6 | 0'0 | 5'6 | 4280 | 4'2 | 0'0 | 4'2 | ... | ... | 146 |
20 | ... | ... | 5'1 | 0'0 | 5'1 | 4290 | 4'5 | 0'0 | 4'5 | ... | ... | 21 |
177 | 4'4 | 4'4 | 4'6 | -0'2 | 4'4 | 4300 | 5'2 | 0'0 | 5'2 | ... | ... | 97 |
663 | ... | ... | 4'2 | 0'0 | 4'2 | 4310 | 5'6 | 0'0 | 5'6 | ... | ... | 554 |
404 | ... | ... | 3'7 | 0'0 | 3'7 | 4320 | 6'3 | 0'0 | 6'3 | ... | ... | 290 |
423 | ... | ... | 3'4 | 0'0 | 3'4 | 4330 | 7'0 | 0'0 | 7'0 | ... | ... | 1 |
5 | ... | ... | 3'1 | 0'0 | 3'1 | 4340 | 7'5 | 0'0 | 7'5 | ... | ... | 112 |
376 | ... | ... | 2'6 | 0'0 | 2'6 | 4350 | 8'2 | 0'0 | 8'2 | ... | ... | 20 |
314 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 9'0 | 0'0 | 9'0 | ... | ... | 102 |
295 | ... | ... | 2'2 | 0'0 | 2'2 | 4370 | 9'6 | 0'0 | 9'6 | ... | ... | 102 |
325 | ... | ... | 2'0 | 0'0 | 2'0 | 4380 | 10'4 | 0'0 | 10'4 | ... | ... | 102 |
1368 | ... | ... | 1'6 | 0'0 | 1'6 | 4390 | 11'2 | 0'0 | 11'2 | ... | ... | 10 |
325 | ... | ... | 1'5 | 0'0 | 1'5 | 4400 | 12'1 | 0'0 | 12'1 | ... | ... | 10 |
110 | ... | ... | 1'3 | 0'0 | 1'3 | 4410 | 12'7 | 0'0 | 12'7 | ... | ... | 10 |
1611 | ... | ... | 1'2 | 0'0 | 1'2 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 102 |
1873 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | 102 |
1516 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | 105 |
210 | ... | ... | 0'7 | 0'0 | 0'7 | 4450 | 16'3 | 0'0 | 16'3 | ... | ... | 108 |
1306 | ... | ... | 0'6 | 0'0 | 0'6 | 4460 | 17'2 | 0'0 | 17'2 | ... | ... | 10 |
1637 | ... | ... | 0'6 | 0'0 | 0'6 | 4470 | 18'1 | 0'0 | 18'1 | ... | ... | 115 |
1231 | ... | ... | 0'5 | 0'0 | 0'5 | 4480 | 19'1 | 0'0 | 19'1 | ... | ... | 10 |
1615 | ... | ... | 0'5 | 0'0 | 0'5 | 4490 | 20'0 | 0'0 | 20'0 | ... | ... | 120 |
1782 | ... | ... | 0'4 | 0'0 | 0'4 | 4500 | 21'0 | 0'0 | 21'0 | ... | ... | 10 |
811 | ... | ... | 0'4 | 0'0 | 0'4 | 4510 | 22'0 | 0'0 | 22'0 | ... | ... | 125 |
839 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | 1 |
2011 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 30'6 | 0'0 | 30'6 | ... | ... | 1 |
723 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 35'5 | 0'0 | 35'5 | ... | ... | 1 |
266 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 40'5 | 0'0 | 40'5 | ... | ... | 1 |
266 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'5 | 0'0 | 45'5 | ... | ... | 1 |
266 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 50'5 | 0'0 | 50'5 | ... | ... | 1 |
254 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'5 | 0'0 | 55'5 | ... | ... | 1 |
198 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'5 | 0'0 | 60'5 | ... | ... | 1 |
174 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'5 | 0'0 | 65'5 | ... | ... | 1 |
110 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'5 | 0'0 | 70'5 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'5 | 0'0 | 75'5 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'5 | 0'0 | 80'5 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'5 | 0'0 | 85'5 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'5 | 0'0 | 90'5 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'5 | 0'0 | 95'5 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'4 | 0'0 | 145'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'4 | 0'0 | 170'4 | ... | ... | 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.