Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 103'7 | 0'0 | 103'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 98'7 | 0'0 | 98'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 93'7 | 0'0 | 93'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 88'7 | 0'0 | 88'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 83'7 | 0'0 | 83'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 78'7 | 0'0 | 78'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 73'7 | 0'0 | 73'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 68'7 | 0'0 | 68'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 63'7 | 0'0 | 63'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 58'7 | 0'0 | 58'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 53'7 | 0'0 | 53'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 48'7 | 0'0 | 48'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 43'7 | 0'0 | 43'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 38'7 | 0'0 | 38'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 201 |
1 | ... | ... | 37'7 | 0'0 | 37'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 208 |
1 | ... | ... | 36'7 | 0'0 | 36'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 220 |
1 | ... | ... | 35'7 | 0'0 | 35'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 232 |
1 | ... | ... | 34'7 | 0'0 | 34'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 33'7 | 0'0 | 33'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 32'7 | 0'0 | 32'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 31'7 | 0'0 | 31'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 30'7 | 0'0 | 30'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 29'7 | 0'0 | 29'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 28'7 | 0'0 | 28'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 27'7 | 0'0 | 27'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 266 |
1 | ... | ... | 26'7 | 0'0 | 26'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 263 |
1 | ... | ... | 25'7 | 0'0 | 25'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
1 | ... | ... | 24'7 | 0'0 | 24'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | 492 |
1 | ... | ... | 24'0 | 0'0 | 24'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 1175 |
1 | ... | ... | 23'0 | 0'0 | 23'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | 1671 |
1 | ... | ... | 22'0 | 0'0 | 22'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 2511 |
1 | ... | ... | 21'0 | 0'0 | 21'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 2505 |
1 | ... | ... | 20'0 | 0'0 | 20'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | 2547 |
1 | ... | ... | 19'1 | 0'0 | 19'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | 2314 |
103 | ... | ... | 18'1 | 0'0 | 18'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 329 |
104 | ... | ... | 17'1 | 0'0 | 17'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 1316 |
104 | ... | ... | 16'2 | 0'0 | 16'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | 1730 |
10 | ... | ... | 15'2 | 0'0 | 15'2 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 1844 |
104 | ... | ... | 14'3 | 0'0 | 14'3 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | 1404 |
10 | ... | ... | 13'3 | 0'0 | 13'3 | 4110 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 1813 |
104 | ... | ... | 12'4 | 0'0 | 12'4 | 4120 | 0'6 | 0'0 | 0'6 | ... | ... | 1159 |
104 | ... | ... | 11'5 | 0'0 | 11'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | 110 |
10 | ... | ... | 10'6 | 0'0 | 10'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | 1115 |
10 | ... | ... | 9'7 | 0'0 | 9'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | 998 |
104 | ... | ... | 9'1 | 0'0 | 9'1 | 4160 | 1'3 | 0'0 | 1'3 | ... | ... | 110 |
10 | ... | ... | 8'3 | 0'0 | 8'3 | 4170 | 1'6 | 0'0 | 1'6 | ... | ... | 25 |
104 | ... | ... | 7'6 | 0'0 | 7'6 | 4180 | 2'0 | 0'0 | 2'0 | ... | ... | 944 |
10 | ... | ... | 7'0 | 0'0 | 7'0 | 4190 | 2'2 | 0'0 | 2'2 | ... | ... | 294 |
103 | ... | ... | 6'2 | 0'0 | 6'2 | 4200 | 1'6 | -0'6 | 2'4 | 1'6 | 1'6 | 268 |
20 | ... | ... | 5'5 | 0'0 | 5'5 | 4210 | 2'7 | 0'0 | 2'7 | ... | ... | 610 |
138 | ... | ... | 5'0 | 0'0 | 5'0 | 4220 | 3'2 | 0'0 | 3'2 | ... | ... | 23 |
138 | ... | ... | 4'3 | 0'0 | 4'3 | 4230 | 2'7 | -0'6 | 3'5 | 2'7 | 2'7 | 63 |
36 | ... | ... | 3'7 | 0'0 | 3'7 | 4240 | 4'1 | 0'0 | 4'1 | ... | ... | 296 |
20 | 4'4 | 4'4 | 3'3 | 1'1 | 4'4 | 4250 | 4'5 | 0'0 | 4'5 | ... | ... | 61 |
5 | ... | ... | 3'0 | 0'0 | 3'0 | 4260 | 5'2 | 0'0 | 5'2 | ... | ... | 36 |
481 | 3'5 | 3'5 | 2'5 | 1'0 | 3'5 | 4270 | 5'7 | 0'0 | 5'7 | ... | ... | 205 |
63 | ... | ... | 2'2 | 0'0 | 2'2 | 4280 | 6'4 | 0'0 | 6'4 | ... | ... | 16 |
63 | ... | ... | 2'0 | 0'0 | 2'0 | 4290 | 7'2 | 0'0 | 7'2 | ... | ... | 20 |
616 | 2'3 | 2'3 | 1'6 | 0'5 | 2'3 | 4300 | 8'0 | 0'0 | 8'0 | ... | ... | 20 |
304 | ... | ... | 1'4 | 0'0 | 1'4 | 4310 | 8'6 | 0'0 | 8'6 | ... | ... | 128 |
23 | ... | ... | 1'3 | 0'0 | 1'3 | 4320 | 9'4 | 0'0 | 9'4 | ... | ... | 1 |
761 | ... | ... | 1'2 | 0'0 | 1'2 | 4330 | 10'4 | 0'0 | 10'4 | ... | ... | 1 |
961 | ... | ... | 1'0 | 0'0 | 1'0 | 4340 | 11'2 | 0'0 | 11'2 | ... | ... | 10 |
702 | ... | ... | 0'7 | 0'0 | 0'7 | 4350 | 12'1 | 0'0 | 12'1 | ... | ... | 1 |
478 | ... | ... | 0'6 | 0'0 | 0'6 | 4360 | 13'0 | 0'0 | 13'0 | ... | ... | 10 |
542 | ... | ... | 0'5 | 0'0 | 0'5 | 4370 | 13'7 | 0'0 | 13'7 | ... | ... | 10 |
880 | ... | ... | 0'5 | 0'0 | 0'5 | 4380 | 14'7 | 0'0 | 14'7 | ... | ... | 10 |
1077 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 15'6 | 0'0 | 15'6 | ... | ... | 1 |
131 | ... | ... | 0'4 | 0'0 | 0'4 | 4400 | 16'6 | 0'0 | 16'6 | ... | ... | 115 |
1813 | ... | ... | 0'3 | 0'0 | 0'3 | 4410 | 17'5 | 0'0 | 17'5 | ... | ... | 10 |
555 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 18'5 | 0'0 | 18'5 | ... | ... | 122 |
1778 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 19'5 | 0'0 | 19'5 | ... | ... | 1 |
1663 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 20'4 | 0'0 | 20'4 | ... | ... | 129 |
981 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4450 | 21'4 | 0'0 | 21'4 | ... | ... | 130 |
100 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 22'4 | 0'0 | 22'4 | ... | ... | 1 |
1810 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 23'4 | 0'0 | 23'4 | ... | ... | 1 |
2529 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 24'4 | 0'0 | 24'4 | ... | ... | 1 |
2545 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 25'4 | 0'0 | 25'4 | ... | ... | 1 |
2511 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 26'4 | 0'0 | 26'4 | ... | ... | 1 |
1305 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 27'3 | 0'0 | 27'3 | ... | ... | 1 |
260 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 31'3 | 0'0 | 31'3 | ... | ... | 1 |
266 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 36'3 | 0'0 | 36'3 | ... | ... | 1 |
266 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 41'3 | 0'0 | 41'3 | ... | ... | 1 |
208 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 46'3 | 0'0 | 46'3 | ... | ... | 1 |
178 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'3 | 0'0 | 51'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 56'3 | 0'0 | 56'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'3 | 0'0 | 61'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'3 | 0'0 | 66'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'3 | 0'0 | 71'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'3 | 0'0 | 76'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'3 | 0'0 | 81'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'3 | 0'0 | 86'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'3 | 0'0 | 91'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'3 | 0'0 | 96'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'3 | 0'0 | 101'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 151'2 | 0'0 | 151'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'2 | 0'0 | 176'2 | ... | ... | 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.