| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
| 134 | ... | ... | 120'3 | 0'0 | 120'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 135 | ... | ... | 80'3 | 0'0 | 80'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 135 | ... | ... | 75'3 | 0'0 | 75'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 135 | ... | ... | 70'3 | 0'0 | 70'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 135 | ... | ... | 65'3 | 0'0 | 65'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 135 | ... | ... | 60'3 | 0'0 | 60'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 135 | ... | ... | 55'3 | 0'0 | 55'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 135 | ... | ... | 50'3 | 0'0 | 50'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 135 | ... | ... | 45'3 | 0'0 | 45'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 134 | ... | ... | 40'3 | 0'0 | 40'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 145 | ... | ... | 35'3 | 0'0 | 35'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 767 |
| 145 | ... | ... | 30'3 | 0'0 | 30'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1066 |
| 145 | ... | ... | 25'3 | 0'0 | 25'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 1705 |
| 145 | ... | ... | 21'3 | 0'0 | 21'3 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | 1738 |
| 145 | ... | ... | 20'3 | 0'0 | 20'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1741 |
| 145 | ... | ... | 19'3 | 0'0 | 19'3 | 4010 | 0'1 | 0'0 | 0'1 | ... | ... | 1734 |
| 145 | ... | ... | 18'4 | 0'0 | 18'4 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 1715 |
| 134 | ... | ... | 17'4 | 0'0 | 17'4 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 1788 |
| 134 | ... | ... | 16'4 | 0'0 | 16'4 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | 1744 |
| 145 | ... | ... | 15'4 | 0'0 | 15'4 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | 776 |
| 145 | ... | ... | 14'5 | 0'0 | 14'5 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 19540 |
| 145 | ... | ... | 13'5 | 0'0 | 13'5 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 19638 |
| 145 | ... | ... | 12'5 | 0'0 | 12'5 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | 21494 |
| 144 | ... | ... | 11'6 | 0'0 | 11'6 | 4090 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 38216 |
| 145 | ... | ... | 10'6 | 0'0 | 10'6 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | 28345 |
| 144 | ... | ... | 9'7 | 0'0 | 9'7 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 35919 |
| 145 | ... | ... | 9'0 | 0'0 | 9'0 | 4120 | 0'6 | 0'0 | 0'6 | ... | ... | 34899 |
| 145 | ... | ... | 8'1 | 0'0 | 8'1 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | 100 |
| 145 | ... | ... | 7'3 | 0'0 | 7'3 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | 9544 |
| 145 | ... | ... | 6'5 | 0'0 | 6'5 | 4150 | 1'3 | 0'0 | 1'3 | ... | ... | 244 |
| 145 | ... | ... | 5'7 | 0'0 | 5'7 | 4160 | 1'5 | 0'0 | 1'5 | ... | ... | 3365 |
| 145 | ... | ... | 5'1 | 0'0 | 5'1 | 4170 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | 1400 |
| 179 | ... | ... | 4'4 | 0'0 | 4'4 | 4180 | 2'2 | 0'0 | 2'2 | ... | ... | 1355 |
| 154 | ... | ... | 3'7 | 0'0 | 3'7 | 4190 | 2'5 | 0'0 | 2'5 | ... | ... | 171 |
| 232 | 4'2 | 3'3 | 3'3 | 0'7 | 4'2 | 4200 | 2'5 | -0'4 | 3'1 | 2'5 | 2'5 | 168 |
| 100 | 3'1 | 3'1 | 2'7 | 0'2 | 3'1 | 4210 | 3'5 | 0'0 | 3'5 | ... | ... | 803 |
| 164 | ... | ... | 2'3 | 0'0 | 2'3 | 4220 | 3'7 | -0'2 | 4'1 | 3'7 | 3'7 | 149 |
| 955 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 4230 | 4'6 | 0'0 | 4'6 | ... | ... | 687 |
| 993 | ... | ... | 1'6 | 0'0 | 1'6 | 4240 | 5'4 | 0'0 | 5'4 | ... | ... | 66 |
| 5 | 1'6 | 1'4 | 1'3 | 0'3 | 1'6 | 4250 | 5'4 | -0'5 | 6'1 | 6'0 | 5'4 | 202 |
| 1365 | ... | ... | 1'2 | 0'0 | 1'2 | 4260 | 6'7 | 0'0 | 6'7 | ... | ... | 192 |
| 1453 | ... | ... | 1'0 | 0'0 | 1'0 | 4270 | 7'6 | 0'0 | 7'6 | ... | ... | 145 |
| 2634 | ... | ... | 0'7 | 0'0 | 0'7 | 4280 | 8'5 | 0'0 | 8'5 | ... | ... | 145 |
| 3970 | ... | ... | 0'6 | 0'0 | 0'6 | 4290 | 9'4 | 0'0 | 9'4 | ... | ... | 145 |
| 1743 | ... | ... | 0'5 | 0'0 | 0'5 | 4300 | 10'3 | 0'0 | 10'3 | ... | ... | 145 |
| 38435 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 11'2 | 0'0 | 11'2 | ... | ... | 144 |
| 38292 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4320 | 12'2 | 0'0 | 12'2 | ... | ... | 145 |
| 6519 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 13'1 | 0'0 | 13'1 | ... | ... | 145 |
| 36932 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 14'1 | 0'0 | 14'1 | ... | ... | 145 |
| 27471 | ... | ... | 0'2 | 0'0 | 0'2 | 4350 | 15'0 | 0'0 | 15'0 | ... | ... | 145 |
| 2391 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 16'0 | 0'0 | 16'0 | ... | ... | 145 |
| 502 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 17'0 | 0'0 | 17'0 | ... | ... | 145 |
| 19487 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 18'0 | 0'0 | 18'0 | ... | ... | 145 |
| 19502 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 19'0 | 0'0 | 19'0 | ... | ... | 145 |
| 19557 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 19'7 | -0'1 | 20'0 | 19'7 | 19'7 | 145 |
| 20019 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 21'0 | 0'0 | 21'0 | ... | ... | 145 |
| 20002 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 22'0 | 0'0 | 22'0 | ... | ... | 145 |
| 21899 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 23'0 | 0'0 | 23'0 | ... | ... | 145 |
| 21268 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 24'0 | 0'0 | 24'0 | ... | ... | 145 |
| 21318 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4450 | 23'7 | -1'0 | 24'7 | 24'0 | 23'7 | 145 |
| 28376 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 25'7 | 0'0 | 25'7 | ... | ... | 145 |
| 20674 | ... | ... | 0'1 | 0'0 | 0'1 | 4470 | 26'7 | 0'0 | 26'7 | ... | ... | 145 |
| 13611 | ... | ... | 0'1 | 0'0 | 0'1 | 4480 | 27'7 | 0'0 | 27'7 | ... | ... | 145 |
| 765 | ... | ... | 0'1 | 0'0 | 0'1 | 4490 | 28'7 | 0'0 | 28'7 | ... | ... | 145 |
| 628 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 29'7 | 0'0 | 29'7 | ... | ... | 145 |
| 100 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 30'7 | 0'0 | 30'7 | ... | ... | 145 |
| 1788 | ... | ... | 0'1 | 0'0 | 0'1 | 4520 | 31'7 | 0'0 | 31'7 | ... | ... | 145 |
| 1724 | ... | ... | 0'1 | 0'0 | 0'1 | 4530 | 32'7 | 0'0 | 32'7 | ... | ... | 145 |
| 1715 | ... | ... | 0'1 | 0'0 | 0'1 | 4540 | 33'7 | 0'0 | 33'7 | ... | ... | 145 |
| 1788 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 34'7 | 0'0 | 34'7 | ... | ... | 145 |
| 1788 | ... | ... | 0'1 | 0'0 | 0'1 | 4560 | 35'7 | 0'0 | 35'7 | ... | ... | 145 |
| 1744 | ... | ... | 0'1 | 0'0 | 0'1 | 4570 | 36'7 | 0'0 | 36'7 | ... | ... | 145 |
| 1715 | ... | ... | 0'1 | 0'0 | 0'1 | 4580 | 37'7 | 0'0 | 37'7 | ... | ... | 145 |
| 1741 | ... | ... | 0'1 | 0'0 | 0'1 | 4590 | 38'7 | 0'0 | 38'7 | ... | ... | 145 |
| 1741 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 39'7 | 0'0 | 39'7 | ... | ... | 145 |
| 1762 | ... | ... | 0'1 | 0'0 | 0'1 | 4610 | 40'7 | 0'0 | 40'7 | ... | ... | 145 |
| 1762 | ... | ... | 0'1 | 0'0 | 0'1 | 4620 | 41'7 | 0'0 | 41'7 | ... | ... | 145 |
| 1721 | ... | ... | 0'1 | 0'0 | 0'1 | 4630 | 42'7 | 0'0 | 42'7 | ... | ... | 145 |
| 1721 | ... | ... | 0'1 | 0'0 | 0'1 | 4640 | 43'7 | 0'0 | 43'7 | ... | ... | 145 |
| 1721 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 44'7 | 0'0 | 44'7 | ... | ... | 145 |
| 1770 | ... | ... | 0'1 | 0'0 | 0'1 | 4660 | 45'7 | 0'0 | 45'7 | ... | ... | 145 |
| 1721 | ... | ... | 0'1 | 0'0 | 0'1 | 4670 | 46'7 | 0'0 | 46'7 | ... | ... | 145 |
| 1721 | ... | ... | 0'1 | 0'0 | 0'1 | 4680 | 47'7 | 0'0 | 47'7 | ... | ... | 145 |
| 1655 | ... | ... | 0'1 | 0'0 | 0'1 | 4690 | 48'7 | 0'0 | 48'7 | ... | ... | 145 |
| 1066 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 49'7 | 0'0 | 49'7 | ... | ... | 145 |
| 1066 | ... | ... | 0'1 | 0'0 | 0'1 | 4710 | 50'7 | 0'0 | 50'7 | ... | ... | 145 |
| 1066 | ... | ... | 0'1 | 0'0 | 0'1 | 4720 | 51'7 | 0'0 | 51'7 | ... | ... | 145 |
| 1066 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 54'7 | 0'0 | 54'7 | ... | ... | 145 |
| 838 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 59'7 | 0'0 | 59'7 | ... | ... | 145 |
| 180 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 64'7 | 0'0 | 64'7 | ... | ... | 145 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 69'7 | 0'0 | 69'7 | ... | ... | 145 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 74'7 | 0'0 | 74'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 79'7 | 0'0 | 79'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 84'7 | 0'0 | 84'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 89'7 | 0'0 | 89'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 94'7 | 0'0 | 94'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 99'7 | 0'0 | 99'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'7 | 0'0 | 104'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'7 | 0'0 | 109'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'7 | 0'0 | 114'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 119'7 | 0'0 | 119'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'7 | 0'0 | 124'7 | ... | ... | 135 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'7 | 0'0 | 129'7 | ... | ... | 134 |
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.