Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 96'7 | 5'0 | 101'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 91'7 | 5'0 | 96'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 86'7 | 5'0 | 91'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 81'7 | 5'0 | 86'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 76'7 | 5'0 | 81'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 71'7 | 5'0 | 76'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 66'7 | 5'0 | 71'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 61'7 | 5'0 | 66'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 56'7 | 5'0 | 61'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 51'7 | 5'0 | 56'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 46'7 | 5'0 | 51'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 41'7 | 5'0 | 46'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
4 | ... | ... | 36'7 | 5'0 | 41'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 31'7 | 5'0 | 36'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 26'7 | 5'0 | 31'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 25'7 | 5'0 | 30'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 24'7 | 5'0 | 29'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 23'7 | 5'0 | 28'7 | 3930 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1 |
0 | ... | ... | 22'7 | 5'0 | 27'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
5 | ... | ... | 21'7 | 5'0 | 26'7 | 3950 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 2 |
0 | ... | ... | 20'7 | 5'0 | 25'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 19'7 | 5'0 | 24'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 18'7 | 5'0 | 23'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 18'0 | 4'7 | 22'7 | 3990 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 1 |
0 | ... | ... | 17'0 | 4'7 | 21'7 | 4000 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 586 |
0 | ... | ... | 16'0 | 4'7 | 20'7 | 4010 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 15'0 | 4'7 | 19'7 | 4020 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 14'1 | 4'7 | 19'0 | 4030 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 123 |
0 | ... | ... | 13'1 | 4'7 | 18'0 | 4040 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | 65 |
37 | ... | ... | 12'2 | 4'6 | 17'0 | 4050 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | 2 |
0 | ... | ... | 11'3 | 4'5 | 16'0 | 4060 | 0'3 | -0'2 | 0'5 | 0'2 | 0'2 | 152 |
0 | ... | ... | 10'4 | 4'5 | 15'1 | 4070 | 0'3 | -0'3 | 0'6 | ... | ... | 0 |
0 | ... | ... | 9'5 | 4'4 | 14'1 | 4080 | 0'3 | -0'4 | 0'7 | ... | ... | 0 |
0 | ... | ... | 8'6 | 4'4 | 13'2 | 4090 | 0'4 | -0'4 | 1'0 | 0'6 | 0'4 | 128 |
9 | ... | ... | 8'0 | 4'2 | 12'2 | 4100 | 0'4 | -0'6 | 1'2 | 1'0 | 0'4 | 6442 |
15 | ... | ... | 7'1 | 4'2 | 11'3 | 4110 | 0'5 | -0'7 | 1'4 | 1'1 | 0'5 | 28 |
2 | 11'0 | 6'7 | 6'4 | 4'0 | 10'4 | 4120 | 0'6 | -1'0 | 1'6 | 1'2 | 0'6 | 59 |
0 | ... | ... | 5'7 | 3'6 | 9'5 | 4130 | 0'7 | -1'2 | 2'1 | 1'4 | 0'7 | 55 |
0 | ... | ... | 5'2 | 3'4 | 8'6 | 4140 | 1'0 | -1'4 | 2'4 | 1'7 | 1'0 | 192 |
173 | 8'7 | 4'4 | 4'5 | 3'3 | 8'0 | 4150 | 1'2 | -1'5 | 2'7 | 2'6 | 0'7 | 8125 |
0 | ... | ... | 4'0 | 3'2 | 7'2 | 4160 | 1'4 | -1'6 | 3'2 | 2'4 | 1'1 | 181 |
95 | 7'0 | 3'5 | 3'3 | 3'1 | 6'4 | 4170 | 1'6 | -1'7 | 3'5 | 3'4 | 1'2 | 361 |
128 | 4'5 | 3'1 | 3'0 | 2'6 | 5'6 | 4180 | 2'0 | -2'2 | 4'2 | 3'4 | 1'7 | 311 |
143 | 4'5 | 3'1 | 2'4 | 2'5 | 5'1 | 4190 | 2'3 | -2'3 | 4'6 | 4'2 | 2'0 | 74 |
4422 | 5'4 | 2'3 | 2'2 | 2'2 | 4'4 | 4200 | 2'6 | -2'6 | 5'4 | 5'2 | 2'1 | 4177 |
162 | 4'4 | 2'2 | 1'7 | 2'1 | 4'0 | 4210 | 3'2 | -2'7 | 6'1 | 5'2 | 3'1 | 120 |
415 | 3'5 | 1'7 | 1'5 | 1'7 | 3'4 | 4220 | 3'6 | -3'1 | 6'7 | 3'7 | 3'0 | 152 |
857 | 3'3 | 1'6 | 1'3 | 1'5 | 3'0 | 4230 | 4'2 | -3'3 | 7'5 | 3'7 | 3'7 | 26 |
250 | 3'2 | 2'1 | 1'2 | 1'3 | 2'5 | 4240 | 4'7 | -3'4 | 8'3 | 4'0 | 4'0 | 15 |
1771 | 2'4 | 1'6 | 1'0 | 1'2 | 2'2 | 4250 | 5'4 | -3'6 | 9'2 | 6'5 | 4'5 | 260 |
173 | 2'1 | 0'7 | 0'7 | 1'0 | 1'7 | 4260 | 6'1 | -4'0 | 10'1 | ... | ... | 0 |
44 | 1'6 | 1'2 | 0'6 | 0'7 | 1'5 | 4270 | 6'7 | -4'1 | 11'0 | 7'0 | 7'0 | 10 |
48 | 1'4 | 1'4 | 0'5 | 0'6 | 1'3 | 4280 | 7'5 | -4'2 | 11'7 | ... | ... | 0 |
5 | 1'0 | 1'0 | 0'4 | 0'6 | 1'2 | 4290 | 8'3 | -4'3 | 12'6 | ... | ... | 0 |
3037 | 1'3 | 0'3 | 0'3 | 0'5 | 1'0 | 4300 | 9'2 | -4'3 | 13'5 | 11'0 | 9'5 | 197 |
0 | ... | ... | 0'3 | 0'4 | 0'7 | 4310 | 10'1 | -4'4 | 14'5 | ... | ... | 0 |
57 | 0'7 | 0'7 | 0'2 | 0'4 | 0'6 | 4320 | 11'0 | -4'4 | 15'4 | ... | ... | 0 |
22 | 0'5 | 0'5 | 0'2 | 0'3 | 0'5 | 4330 | 11'7 | -4'5 | 16'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'2 | 0'4 | 4340 | 12'6 | -4'6 | 17'4 | ... | ... | 0 |
496 | 0'4 | 0'4 | 0'2 | 0'2 | 0'4 | 4350 | 13'6 | -4'6 | 18'4 | ... | ... | 0 |
63 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4360 | 14'5 | -4'7 | 19'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'1 | 0'3 | 4370 | 15'5 | -4'7 | 20'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'1 | 0'2 | 4380 | 16'4 | -4'7 | 21'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'1 | 0'2 | 4390 | 17'4 | -4'7 | 22'3 | ... | ... | 0 |
750 | ... | ... | 0'1 | 0'1 | 0'2 | 4400 | 18'4 | -4'7 | 23'3 | ... | ... | 8 |
0 | ... | ... | 0'1 | 0'1 | 0'2 | 4410 | 19'4 | -4'7 | 24'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4420 | 20'3 | -5'0 | 25'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 21'3 | -5'0 | 26'3 | ... | ... | 0 |
18 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 23'3 | -5'0 | 28'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 28'3 | -5'0 | 33'3 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 33'3 | -5'0 | 38'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 38'3 | -5'0 | 43'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 43'3 | -5'0 | 48'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 48'3 | -5'0 | 53'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 53'3 | -5'0 | 58'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 58'3 | -5'0 | 63'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 63'3 | -5'0 | 68'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 68'3 | -5'0 | 73'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 73'3 | -5'0 | 78'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 78'3 | -5'0 | 83'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 83'3 | -5'0 | 88'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 88'3 | -5'0 | 93'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 93'3 | -5'0 | 98'3 | ... | ... | 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.