Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 110'0 | 0'0 | 110'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 105'0 | 0'0 | 105'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 100'0 | 0'0 | 100'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 95'0 | 0'0 | 95'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 90'0 | 0'0 | 90'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 85'0 | 0'0 | 85'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 80'0 | 0'0 | 80'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 75'1 | 0'0 | 75'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 70'1 | 0'0 | 70'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 65'1 | 0'0 | 65'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 60'1 | 0'0 | 60'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 55'1 | 0'0 | 55'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
2 | ... | ... | 50'1 | 0'0 | 50'1 | 3800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1 |
0 | ... | ... | 45'1 | 0'0 | 45'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 44'1 | 0'0 | 44'1 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 43'1 | 0'0 | 43'1 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 42'1 | 0'0 | 42'1 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 41'1 | 0'0 | 41'1 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 40'1 | 0'0 | 40'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 710 |
0 | ... | ... | 39'1 | 0'0 | 39'1 | 3910 | 0'2 | 0'0 | 0'2 | ... | ... | 20 |
0 | ... | ... | 38'1 | 0'0 | 38'1 | 3920 | 0'2 | 0'0 | 0'2 | ... | ... | 2 |
0 | ... | ... | 37'1 | 0'0 | 37'1 | 3930 | 0'2 | 0'0 | 0'2 | ... | ... | 2 |
0 | ... | ... | 36'1 | 0'0 | 36'1 | 3940 | 0'2 | 0'0 | 0'2 | ... | ... | 13 |
0 | ... | ... | 35'2 | 0'0 | 35'2 | 3950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 2 |
0 | ... | ... | 34'2 | 0'0 | 34'2 | 3960 | 0'2 | 0'0 | 0'2 | ... | ... | 3 |
0 | ... | ... | 33'2 | 0'0 | 33'2 | 3970 | 0'2 | 0'0 | 0'2 | ... | ... | 2 |
0 | ... | ... | 32'2 | 0'0 | 32'2 | 3980 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 80 |
0 | ... | ... | 31'2 | 0'0 | 31'2 | 3990 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
92 | ... | ... | 30'2 | 0'0 | 30'2 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 1 |
0 | ... | ... | 29'2 | 0'0 | 29'2 | 4010 | 0'3 | 0'0 | 0'3 | ... | ... | 1 |
0 | ... | ... | 28'3 | 0'0 | 28'3 | 4020 | 0'3 | 0'0 | 0'3 | ... | ... | 310 |
0 | ... | ... | 27'3 | 0'0 | 27'3 | 4030 | 0'3 | 0'0 | 0'3 | ... | ... | 162 |
0 | ... | ... | 26'3 | 0'0 | 26'3 | 4040 | 0'3 | 0'0 | 0'3 | ... | ... | 42 |
24 | ... | ... | 25'3 | 0'0 | 25'3 | 4050 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 759 |
20 | ... | ... | 24'4 | 0'0 | 24'4 | 4060 | 0'4 | 0'0 | 0'4 | ... | ... | 160 |
20 | ... | ... | 23'4 | 0'0 | 23'4 | 4070 | 0'4 | 0'0 | 0'4 | ... | ... | 924 |
0 | ... | ... | 22'5 | 0'0 | 22'5 | 4080 | 0'5 | 0'0 | 0'5 | ... | ... | 961 |
0 | ... | ... | 21'5 | 0'0 | 21'5 | 4090 | 0'5 | 0'0 | 0'5 | ... | ... | 68 |
160 | 17'3 | 17'3 | 20'6 | -3'3 | 17'3 | 4100 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 11 |
10 | ... | ... | 19'6 | 0'0 | 19'6 | 4110 | 0'6 | 0'0 | 0'6 | ... | ... | 161 |
21 | 15'5 | 15'5 | 18'7 | -3'2 | 15'5 | 4120 | 0'7 | 0'0 | 0'7 | ... | ... | 498 |
0 | ... | ... | 18'0 | 0'0 | 18'0 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 17'1 | 0'0 | 17'1 | 4140 | 1'1 | 0'0 | 1'1 | ... | ... | 2 |
1496 | ... | ... | 16'2 | 0'0 | 16'2 | 4150 | 1'4 | 0'2 | 1'2 | 1'4 | 1'4 | 420 |
81 | ... | ... | 15'3 | 0'0 | 15'3 | 4160 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | 435 |
45 | ... | ... | 14'4 | 0'0 | 14'4 | 4170 | 1'4 | 0'0 | 1'4 | ... | ... | 2315 |
370 | 11'1 | 11'1 | 13'5 | -2'4 | 11'1 | 4180 | 2'0 | 0'3 | 1'5 | 2'0 | 1'7 | 25 |
149 | ... | ... | 12'7 | 0'0 | 12'7 | 4190 | 1'7 | 0'0 | 1'7 | ... | ... | 2760 |
49 | 9'2 | 9'1 | 12'1 | -3'0 | 9'1 | 4200 | 2'6 | 0'5 | 2'1 | 2'7 | 2'2 | 401 |
161 | ... | ... | 11'3 | 0'0 | 11'3 | 4210 | 2'3 | 0'0 | 2'3 | ... | ... | 365 |
1 | ... | ... | 10'5 | 0'0 | 10'5 | 4220 | 2'5 | 0'0 | 2'5 | ... | ... | 508 |
439 | 8'0 | 8'0 | 9'7 | -1'7 | 8'0 | 4230 | 2'7 | 0'0 | 2'7 | ... | ... | 319 |
322 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 3'2 | 0'0 | 3'2 | ... | ... | 184 |
1 | ... | ... | 8'5 | 0'0 | 8'5 | 4250 | 3'5 | 0'0 | 3'5 | ... | ... | 11 |
975 | ... | ... | 8'0 | 0'0 | 8'0 | 4260 | 4'3 | 0'3 | 4'0 | 4'3 | 4'3 | 45 |
426 | ... | ... | 7'3 | 0'0 | 7'3 | 4270 | 4'3 | 0'0 | 4'3 | ... | ... | 90 |
407 | ... | ... | 6'7 | 0'0 | 6'7 | 4280 | 4'7 | 0'0 | 4'7 | ... | ... | 3 |
540 | 5'0 | 5'0 | 6'2 | -1'2 | 5'0 | 4290 | 5'2 | 0'0 | 5'2 | ... | ... | 52 |
45 | 4'4 | 3'5 | 5'6 | -1'6 | 4'0 | 4300 | 7'3 | 1'5 | 5'6 | 7'3 | 6'3 | 58 |
460 | ... | ... | 5'3 | 0'0 | 5'3 | 4310 | 6'3 | 0'0 | 6'3 | ... | ... | 5 |
330 | ... | ... | 4'7 | 0'0 | 4'7 | 4320 | 9'2 | 2'3 | 6'7 | 9'2 | 9'2 | 2 |
1157 | ... | ... | 4'4 | 0'0 | 4'4 | 4330 | 7'3 | 0'0 | 7'3 | ... | ... | 0 |
113 | 2'5 | 2'5 | 4'0 | -1'3 | 2'5 | 4340 | 8'0 | 0'0 | 8'0 | ... | ... | 13 |
17 | 2'6 | 2'2 | 3'5 | -1'3 | 2'2 | 4350 | 8'5 | 0'0 | 8'5 | ... | ... | 55 |
431 | ... | ... | 3'3 | 0'0 | 3'3 | 4360 | 9'3 | 0'0 | 9'3 | ... | ... | 0 |
414 | ... | ... | 3'0 | 0'0 | 3'0 | 4370 | 10'0 | 0'0 | 10'0 | ... | ... | 0 |
992 | ... | ... | 2'6 | 0'0 | 2'6 | 4380 | 10'6 | 0'0 | 10'6 | ... | ... | 0 |
123 | 1'4 | 1'4 | 2'4 | -1'0 | 1'4 | 4390 | 11'4 | 0'0 | 11'4 | ... | ... | 0 |
150 | ... | ... | 2'2 | 0'0 | 2'2 | 4400 | 12'2 | 0'0 | 12'2 | ... | ... | 55 |
134 | 1'2 | 1'2 | 2'0 | -0'6 | 1'2 | 4410 | 13'0 | 0'0 | 13'0 | ... | ... | 0 |
73 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 13'6 | 0'0 | 13'6 | ... | ... | 0 |
186 | ... | ... | 1'5 | 0'0 | 1'5 | 4430 | 14'5 | 0'0 | 14'5 | ... | ... | 0 |
22 | ... | ... | 1'4 | 0'0 | 1'4 | 4440 | 15'4 | 0'0 | 15'4 | ... | ... | 0 |
150 | ... | ... | 1'3 | 0'0 | 1'3 | 4450 | 16'2 | 0'0 | 16'2 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4470 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4480 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4490 | ... | ... | ... | ... | ... | 0 |
152 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 4500 | 22'6 | 2'0 | 20'6 | 22'6 | 22'6 | 12 |
0 | ... | ... | ... | ... | ... | 4510 | ... | ... | ... | ... | ... | 0 |
91 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 25'4 | 0'0 | 25'4 | ... | ... | 0 |
103 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 30'3 | 0'0 | 30'3 | ... | ... | 0 |
1 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 35'2 | 0'0 | 35'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 40'1 | 0'0 | 40'1 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 45'1 | 0'0 | 45'1 | ... | ... | 0 |
200 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 50'1 | 0'0 | 50'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 55'1 | 0'0 | 55'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 60'1 | 0'0 | 60'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 65'1 | 0'0 | 65'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 70'1 | 0'0 | 70'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 75'1 | 0'0 | 75'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 80'0 | 0'0 | 80'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 85'0 | 0'0 | 85'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 90'0 | 0'0 | 90'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 95'0 | 0'0 | 95'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 145'0 | 0'0 | 145'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 170'0 | 0'0 | 170'0 | ... | ... | 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.