Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 90'3 | 0'0 | 90'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 85'3 | 0'0 | 85'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 75'3 | 0'0 | 75'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 70'3 | 0'0 | 70'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 65'3 | 0'0 | 65'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 60'3 | 0'0 | 60'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 55'3 | 0'0 | 55'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 50'3 | 0'0 | 50'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 45'3 | 0'0 | 45'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 164 |
1 | ... | ... | 40'3 | 0'0 | 40'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 482 |
1 | ... | ... | 35'3 | 0'0 | 35'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 582 |
1 | ... | ... | 30'4 | 0'0 | 30'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 25094 |
1 | ... | ... | 28'4 | 0'0 | 28'4 | 3770 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 5798 |
1 | ... | ... | 27'5 | 0'0 | 27'5 | 3780 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 19266 |
27 | ... | ... | 26'5 | 0'0 | 26'5 | 3790 | 0'3 | 0'0 | 0'3 | ... | ... | 25622 |
27 | ... | ... | 25'5 | 0'0 | 25'5 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 19259 |
26 | ... | ... | 24'6 | 0'0 | 24'6 | 3810 | 0'4 | 0'0 | 0'4 | ... | ... | 7372 |
26 | ... | ... | 23'6 | 0'0 | 23'6 | 3820 | 0'4 | 0'0 | 0'4 | ... | ... | 19021 |
128 | ... | ... | 22'7 | 0'0 | 22'7 | 3830 | 0'5 | 0'0 | 0'5 | ... | ... | 833 |
25 | ... | ... | 21'7 | 0'0 | 21'7 | 3840 | 0'5 | 0'0 | 0'5 | ... | ... | 17838 |
24 | ... | ... | 20'7 | 0'0 | 20'7 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | 798 |
23 | ... | ... | 20'0 | 0'0 | 20'0 | 3860 | 0'6 | 0'0 | 0'6 | ... | ... | 6883 |
23 | ... | ... | 19'0 | 0'0 | 19'0 | 3870 | 0'6 | 0'0 | 0'6 | ... | ... | 2523 |
22 | ... | ... | 18'1 | 0'0 | 18'1 | 3880 | 0'7 | 0'0 | 0'7 | ... | ... | 370 |
108 | ... | ... | 17'2 | 0'0 | 17'2 | 3890 | 1'0 | 0'0 | 1'0 | ... | ... | 5423 |
105 | ... | ... | 16'3 | 0'0 | 16'3 | 3900 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 4414 |
107 | ... | ... | 15'4 | 0'0 | 15'4 | 3910 | 1'2 | 0'0 | 1'2 | ... | ... | 3473 |
112 | ... | ... | 14'5 | 0'0 | 14'5 | 3920 | 1'3 | 0'0 | 1'3 | ... | ... | 3522 |
23 | ... | ... | 13'6 | 0'0 | 13'6 | 3930 | 1'4 | 0'0 | 1'4 | ... | ... | 75 |
24 | ... | ... | 12'7 | 0'0 | 12'7 | 3940 | 1'5 | 0'0 | 1'5 | ... | ... | 1273 |
25 | ... | ... | 12'1 | 0'0 | 12'1 | 3950 | 1'7 | 0'0 | 1'7 | ... | ... | 3207 |
140 | ... | ... | 11'2 | 0'0 | 11'2 | 3960 | 2'0 | 0'0 | 2'0 | ... | ... | 2492 |
145 | ... | ... | 10'4 | 0'0 | 10'4 | 3970 | 2'3 | 0'0 | 2'3 | ... | ... | 706 |
27 | ... | ... | 9'7 | 0'0 | 9'7 | 3980 | 2'5 | 0'0 | 2'5 | ... | ... | 805 |
28 | ... | ... | 9'1 | 0'0 | 9'1 | 3990 | 2'7 | 0'0 | 2'7 | ... | ... | 94 |
28 | ... | ... | 8'4 | 0'0 | 8'4 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | 608 |
28 | ... | ... | 7'7 | 0'0 | 7'7 | 4010 | 3'5 | 0'0 | 3'5 | ... | ... | 568 |
28 | ... | ... | 7'2 | 0'0 | 7'2 | 4020 | 4'0 | 0'0 | 4'0 | ... | ... | 579 |
261 | ... | ... | 6'5 | 0'0 | 6'5 | 4030 | 4'3 | 0'0 | 4'3 | ... | ... | 615 |
50 | ... | ... | 6'1 | 0'0 | 6'1 | 4040 | 4'7 | 0'0 | 4'7 | 4'7 | 4'7 | 523 |
55 | ... | ... | 5'5 | 0'0 | 5'5 | 4050 | 5'2 | -0'1 | 5'3 | 5'4 | 4'4 | 93 |
348 | ... | ... | 5'0 | 0'0 | 5'0 | 4060 | 6'2 | 0'4 | 5'6 | ... | ... | 500 |
496 | ... | ... | 4'5 | 0'0 | 4'5 | 4070 | 6'3 | 0'0 | 6'3 | ... | ... | 49 |
351 | ... | ... | 4'1 | 0'0 | 4'1 | 4080 | 6'7 | 0'0 | 6'7 | ... | ... | 417 |
354 | ... | ... | 3'5 | 0'0 | 3'5 | 4090 | 7'3 | 0'0 | 7'3 | ... | ... | 176 |
512 | 3'7 | 3'3 | 3'3 | 0'0 | 3'3 | 4100 | 7'4 | -0'5 | 8'1 | 7'4 | 7'4 | 176 |
98 | ... | ... | 3'1 | 0'0 | 3'1 | 4110 | 8'7 | 0'0 | 8'7 | ... | ... | 28 |
545 | ... | ... | 2'6 | 0'0 | 2'6 | 4120 | 9'4 | 0'0 | 9'4 | ... | ... | 175 |
526 | ... | ... | 2'4 | 0'0 | 2'4 | 4130 | 10'2 | 0'0 | 10'2 | ... | ... | 28 |
553 | ... | ... | 2'2 | 0'0 | 2'2 | 4140 | 11'0 | 0'0 | 11'0 | ... | ... | 28 |
1276 | 2'4 | 2'4 | 2'0 | 0'4 | 2'4 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | 28 |
63 | ... | ... | 1'7 | 0'0 | 1'7 | 4160 | 12'4 | 0'0 | 12'4 | ... | ... | 141 |
1326 | ... | ... | 1'6 | 0'0 | 1'6 | 4170 | 13'3 | 0'0 | 13'3 | ... | ... | 28 |
1036 | ... | ... | 1'4 | 0'0 | 1'4 | 4180 | 14'2 | 0'0 | 14'2 | ... | ... | 141 |
66 | ... | ... | 1'3 | 0'0 | 1'3 | 4190 | 15'1 | 0'0 | 15'1 | ... | ... | 29 |
110 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4200 | 16'0 | 0'0 | 16'0 | ... | ... | 28 |
110 | ... | ... | 1'1 | 0'0 | 1'1 | 4210 | 16'7 | 0'0 | 16'7 | ... | ... | 28 |
70 | ... | ... | 1'0 | 0'0 | 1'0 | 4220 | 17'6 | 0'0 | 17'6 | ... | ... | 29 |
2792 | ... | ... | 1'0 | 0'0 | 1'0 | 4230 | 18'6 | 0'0 | 18'6 | ... | ... | 29 |
5211 | ... | ... | 0'7 | 0'0 | 0'7 | 4240 | 19'5 | 0'0 | 19'5 | ... | ... | 141 |
72 | ... | ... | 0'6 | 0'0 | 0'6 | 4250 | 20'4 | 0'0 | 20'4 | ... | ... | 28 |
6902 | ... | ... | 0'6 | 0'0 | 0'6 | 4260 | 21'4 | 0'0 | 21'4 | ... | ... | 29 |
19085 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 22'3 | 0'0 | 22'3 | ... | ... | 28 |
10521 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 23'3 | 0'0 | 23'3 | ... | ... | 141 |
4008 | ... | ... | 0'5 | 0'0 | 0'5 | 4290 | 24'3 | 0'0 | 24'3 | ... | ... | 28 |
19231 | ... | ... | 0'4 | 0'0 | 0'4 | 4300 | 25'2 | 0'0 | 25'2 | ... | ... | 141 |
10702 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 26'2 | 0'0 | 26'2 | ... | ... | 29 |
4702 | ... | ... | 0'4 | 0'0 | 0'4 | 4320 | 27'2 | 0'0 | 27'2 | ... | ... | 28 |
100 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4330 | 28'1 | 0'0 | 28'1 | ... | ... | 28 |
19048 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 29'1 | 0'0 | 29'1 | ... | ... | 141 |
25593 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 30'1 | 0'0 | 30'1 | ... | ... | 28 |
19031 | ... | ... | 0'3 | 0'0 | 0'3 | 4360 | 31'1 | 0'0 | 31'1 | ... | ... | 1 |
8772 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 32'0 | 0'0 | 32'0 | ... | ... | 1 |
525 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 33'0 | 0'0 | 33'0 | ... | ... | 1 |
25095 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4390 | 34'0 | 0'0 | 34'0 | ... | ... | 1 |
25159 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 35'0 | 0'0 | 35'0 | ... | ... | 1 |
19649 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 36'0 | 0'0 | 36'0 | ... | ... | 1 |
24996 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 36'6 | -0'2 | 37'0 | 36'6 | 36'6 | 1 |
25190 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 38'0 | 0'0 | 38'0 | ... | ... | 1 |
18450 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 38'7 | 0'0 | 38'7 | ... | ... | 1 |
18214 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 39'7 | 0'0 | 39'7 | ... | ... | 1 |
847 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 40'7 | 0'0 | 40'7 | ... | ... | 1 |
520 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 44'7 | 0'0 | 44'7 | ... | ... | 1 |
471 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 49'7 | 0'0 | 49'7 | ... | ... | 1 |
387 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 54'7 | 0'0 | 54'7 | ... | ... | 1 |
182 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 59'7 | 0'0 | 59'7 | ... | ... | 1 |
162 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 64'7 | 0'0 | 64'7 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 69'7 | 0'0 | 69'7 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 74'7 | 0'0 | 74'7 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 79'7 | 0'0 | 79'7 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 84'7 | 0'0 | 84'7 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 89'7 | 0'0 | 89'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 94'7 | 0'0 | 94'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 99'7 | 0'0 | 99'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 104'7 | 0'0 | 104'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 109'7 | 0'0 | 109'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 114'7 | 0'0 | 114'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 119'6 | 0'0 | 119'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 124'6 | 0'0 | 124'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 129'6 | 0'0 | 129'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 134'6 | 0'0 | 134'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 139'6 | 0'0 | 139'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 144'6 | 0'0 | 144'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 149'6 | 0'0 | 149'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 194'6 | 0'0 | 194'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 219'6 | 0'0 | 219'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 244'6 | 0'0 | 244'6 | ... | ... | 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.