Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 93'0 | 0'0 | 93'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 88'0 | 0'0 | 88'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 83'0 | 0'0 | 83'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 78'1 | 0'0 | 78'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 73'1 | 0'0 | 73'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 68'1 | 0'0 | 68'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 63'1 | 0'0 | 63'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 58'1 | 0'0 | 58'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 53'1 | 0'0 | 53'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 48'1 | 0'0 | 48'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 6 |
0 | ... | ... | 43'1 | 0'0 | 43'1 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 88 |
0 | ... | ... | 38'2 | 0'0 | 38'2 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 75 |
0 | ... | ... | 33'2 | 0'0 | 33'2 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 2 |
0 | ... | ... | 28'3 | 0'0 | 28'3 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | 1004 |
0 | ... | ... | 23'3 | 0'0 | 23'3 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 5 |
0 | ... | ... | ... | ... | ... | 3930 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3940 | ... | ... | ... | ... | ... | 0 |
10 | ... | ... | 18'5 | 0'0 | 18'5 | 3950 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 3 |
10 | 18'2 | 18'2 | 17'5 | 0'5 | 18'2 | 3960 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | 110 |
0 | ... | ... | 16'6 | 0'0 | 16'6 | 3970 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 15'6 | 0'0 | 15'6 | 3980 | 0'5 | -0'1 | 0'6 | 0'6 | 0'5 | 3 |
0 | ... | ... | 14'7 | 0'0 | 14'7 | 3990 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 14'0 | 0'0 | 14'0 | 4000 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | 8 |
0 | ... | ... | 13'1 | 0'0 | 13'1 | 4010 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
0 | ... | ... | 12'3 | 0'0 | 12'3 | 4020 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
0 | ... | ... | 11'4 | 0'0 | 11'4 | 4030 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | 68 |
0 | ... | ... | 10'6 | 0'0 | 10'6 | 4040 | 1'2 | -0'4 | 1'6 | 1'2 | 1'2 | 1 |
0 | ... | ... | 9'7 | 0'0 | 9'7 | 4050 | 1'5 | -0'3 | 2'0 | 1'5 | 1'4 | 1614 |
0 | ... | ... | 9'1 | 0'0 | 9'1 | 4060 | 2'2 | 0'0 | 2'2 | ... | ... | 22 |
0 | ... | ... | 8'4 | 0'0 | 8'4 | 4070 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | 23 |
0 | ... | ... | 7'6 | 0'0 | 7'6 | 4080 | 2'0 | -0'6 | 2'6 | 2'0 | 2'0 | 11 |
0 | ... | ... | 7'1 | 0'0 | 7'1 | 4090 | 2'3 | -0'6 | 3'1 | 2'3 | 2'3 | 20 |
51 | 7'2 | 5'7 | 6'4 | 0'6 | 7'2 | 4100 | 2'6 | -0'6 | 3'4 | 2'6 | 2'6 | 5 |
0 | ... | ... | 5'7 | 0'0 | 5'7 | 4110 | 3'0 | -0'7 | 3'7 | 3'0 | 3'0 | 5 |
55 | ... | ... | 5'2 | 0'0 | 5'2 | 4120 | 3'2 | -1'0 | 4'2 | 3'2 | 3'2 | 5 |
20 | 5'1 | 5'1 | 4'6 | 0'3 | 5'1 | 4130 | 4'1 | -0'5 | 4'6 | 4'1 | 3'5 | 72 |
5 | 4'4 | 4'4 | 4'2 | 0'2 | 4'4 | 4140 | 4'2 | -1'0 | 5'2 | 4'2 | 4'2 | 10 |
35 | 4'2 | 4'2 | 3'6 | 0'4 | 4'2 | 4150 | 5'6 | 0'0 | 5'6 | ... | ... | 26 |
5 | 3'6 | 3'6 | 3'2 | 0'4 | 3'6 | 4160 | 5'2 | -1'0 | 6'2 | 5'6 | 5'2 | 36 |
16 | 2'5 | 2'5 | 2'7 | -0'2 | 2'5 | 4170 | 5'6 | -1'1 | 6'7 | 5'6 | 5'6 | 16 |
73 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 4180 | 6'4 | -1'0 | 7'4 | 6'4 | 6'4 | 6 |
45 | 2'6 | 2'0 | 2'2 | 0'1 | 2'3 | 4190 | 8'2 | 0'0 | 8'2 | ... | ... | 0 |
87 | 2'3 | 1'6 | 2'0 | -0'2 | 1'6 | 4200 | 8'1 | -0'7 | 9'0 | 8'1 | 7'4 | 17 |
52 | 1'6 | 1'4 | 1'6 | -0'2 | 1'4 | 4210 | 9'6 | 0'0 | 9'6 | ... | ... | 0 |
133 | 1'6 | 1'3 | 1'5 | -0'2 | 1'3 | 4220 | 9'1 | -1'3 | 10'4 | 9'1 | 9'1 | 2 |
5199 | 1'4 | 1'2 | 1'3 | -0'1 | 1'2 | 4230 | 11'2 | 0'0 | 11'2 | ... | ... | 0 |
161 | 1'2 | 1'0 | 1'2 | -0'2 | 1'0 | 4240 | 12'2 | 0'0 | 12'2 | ... | ... | 0 |
1727 | 1'1 | 0'7 | 1'0 | -0'1 | 0'7 | 4250 | 12'0 | -1'0 | 13'0 | 12'0 | 12'0 | 1 |
110 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 4260 | 13'7 | 0'0 | 13'7 | ... | ... | 0 |
111 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4270 | 14'6 | 0'0 | 14'6 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 15'5 | 0'0 | 15'5 | ... | ... | 0 |
10 | ... | ... | 0'5 | 0'0 | 0'5 | 4290 | 16'5 | 0'0 | 16'5 | ... | ... | 0 |
3933 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 4300 | 16'0 | -1'4 | 17'4 | 16'0 | 16'0 | 5 |
1 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 18'4 | 0'0 | 18'4 | ... | ... | 0 |
30 | ... | ... | 0'3 | 0'0 | 0'3 | 4320 | 19'3 | 0'0 | 19'3 | ... | ... | 0 |
3 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 20'3 | 0'0 | 20'3 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 21'3 | 0'0 | 21'3 | ... | ... | 0 |
464 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4350 | 22'3 | 0'0 | 22'3 | ... | ... | 0 |
2 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4360 | 23'2 | 0'0 | 23'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 24'2 | 0'0 | 24'2 | ... | ... | 0 |
5 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4380 | 25'2 | 0'0 | 25'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 26'2 | 0'0 | 26'2 | ... | ... | 0 |
9 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 27'2 | 0'0 | 27'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 28'2 | 0'0 | 28'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 29'2 | 0'0 | 29'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
1 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 32'1 | 0'0 | 32'1 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 37'1 | 0'0 | 37'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 42'1 | 0'0 | 42'1 | ... | ... | 0 |
7 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 47'1 | 0'0 | 47'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 52'1 | 0'0 | 52'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 57'1 | 0'0 | 57'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 62'1 | 0'0 | 62'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 67'1 | 0'0 | 67'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 72'1 | 0'0 | 72'1 | ... | ... | 0 |
600 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 77'1 | 0'0 | 77'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 82'0 | 0'0 | 82'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 87'0 | 0'0 | 87'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 92'0 | 0'0 | 92'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 97'0 | 0'0 | 97'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 102'0 | 0'0 | 102'0 | ... | ... | 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.