Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
2 | ... | ... | 1052'4 | 0'0 | 1052'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 1787 |
3 | ... | ... | 612'4 | 0'0 | 612'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 8396 |
3 | ... | ... | 592'4 | 0'0 | 592'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 8702 |
3 | ... | ... | 572'4 | 0'0 | 572'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 8630 |
3 | ... | ... | 552'4 | 0'0 | 552'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 8698 |
3 | ... | ... | 532'4 | 0'0 | 532'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 8698 |
3 | ... | ... | 512'4 | 0'0 | 512'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 8698 |
3 | ... | ... | 492'4 | 0'0 | 492'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 8694 |
3 | ... | ... | 472'4 | 0'0 | 472'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 8535 |
3 | ... | ... | 452'4 | 0'0 | 452'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 8660 |
3 | ... | ... | 432'4 | 0'0 | 432'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 8656 |
3 | ... | ... | 412'4 | 0'0 | 412'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 8644 |
3 | ... | ... | 392'4 | 0'0 | 392'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 8656 |
3 | ... | ... | 372'4 | 0'0 | 372'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 8474 |
3 | ... | ... | 352'4 | 0'0 | 352'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 8416 |
3 | ... | ... | 332'4 | 0'0 | 332'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 8754 |
3 | ... | ... | 322'4 | 0'0 | 322'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 8650 |
3 | ... | ... | 312'4 | 0'0 | 312'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 8686 |
3 | ... | ... | 302'4 | 0'0 | 302'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 8703 |
3 | ... | ... | 292'4 | 0'0 | 292'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 8786 |
3 | ... | ... | 282'4 | 0'0 | 282'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 8259 |
3 | ... | ... | 272'4 | 0'0 | 272'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 8575 |
3 | ... | ... | 262'4 | 0'0 | 262'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 7946 |
3 | ... | ... | 252'4 | 0'0 | 252'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 8226 |
3 | ... | ... | 242'4 | 0'0 | 242'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 7508 |
3 | ... | ... | 232'4 | 0'0 | 232'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 5943 |
4 | ... | ... | 222'4 | 0'0 | 222'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 4907 |
4 | ... | ... | 212'4 | 0'0 | 212'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 338 |
4 | ... | ... | 202'4 | 0'0 | 202'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 12608 |
4 | ... | ... | 192'4 | 0'0 | 192'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 12405 |
78 | ... | ... | 182'4 | 0'0 | 182'4 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | 11791 |
78 | ... | ... | 172'4 | 0'0 | 172'4 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | 8424 |
78 | ... | ... | 162'5 | 0'0 | 162'5 | 10300 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 176 |
77 | ... | ... | 152'5 | 0'0 | 152'5 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | 50 |
78 | ... | ... | 142'6 | 0'0 | 142'6 | 10500 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | 50 |
78 | ... | ... | 132'7 | 0'0 | 132'7 | 10600 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | 239 |
78 | ... | ... | 123'0 | 0'0 | 123'0 | 10700 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | 145 |
78 | ... | ... | 113'3 | 0'0 | 113'3 | 10800 | 1'0 | -0'1 | 1'1 | 1'3 | 1'0 | 50 |
78 | ... | ... | 103'6 | 0'0 | 103'6 | 10900 | 2'2 | 0'6 | 1'4 | 2'2 | 1'6 | 50 |
78 | ... | ... | 94'3 | 0'0 | 94'3 | 11000 | 2'1 | 0'0 | 2'1 | 3'2 | 2'1 | 50 |
78 | ... | ... | 85'2 | 0'0 | 85'2 | 11100 | 2'3 | -0'5 | 3'0 | 4'0 | 2'3 | 50 |
1 | ... | ... | 76'3 | 0'0 | 76'3 | 11200 | 3'0 | -1'1 | 4'1 | 5'5 | 3'0 | 50 |
1 | ... | ... | 67'7 | 0'0 | 67'7 | 11300 | 5'0 | -0'5 | 5'5 | 8'4 | 5'0 | 63 |
2 | ... | ... | 59'6 | 0'0 | 59'6 | 11400 | 6'6 | -0'6 | 7'4 | 10'4 | 6'4 | 50 |
2 | ... | ... | 52'1 | 0'0 | 52'1 | 11500 | 7'7 | -1'7 | 9'6 | 13'0 | 7'7 | 90 |
9 | 45'6 | 45'6 | 44'7 | 0'7 | 45'6 | 11600 | 11'1 | -1'3 | 12'4 | 17'0 | 11'1 | 111 |
41 | 33'0 | 31'1 | 38'1 | -5'6 | 32'3 | 11700 | 15'2 | -0'4 | 15'6 | 19'2 | 14'3 | 47 |
72 | 30'1 | 25'0 | 32'0 | -6'3 | 25'5 | 11800 | 17'4 | -2'0 | 19'4 | 24'2 | 10'0 | 141 |
72 | 24'5 | 19'1 | 26'4 | -4'2 | 22'2 | 11900 | 21'5 | -2'3 | 24'0 | 31'1 | 21'5 | 93 |
43 | 22'1 | 15'0 | 21'5 | -3'5 | 18'0 | 12000 | 26'6 | -2'3 | 29'1 | 36'5 | 26'6 | 75 |
31 | 17'7 | 13'0 | 17'3 | -4'3 | 13'0 | 12100 | 38'5 | 3'6 | 34'7 | 38'5 | 37'0 | 12 |
155 | 14'5 | 9'7 | 13'6 | -3'7 | 9'7 | 12200 | 44'0 | 2'7 | 41'1 | 44'2 | 44'0 | 43 |
70 | 10'0 | 6'5 | 10'6 | -3'7 | 6'7 | 12300 | 48'1 | 0'0 | 48'1 | ... | ... | 2 |
141 | 8'3 | 5'7 | 8'2 | -1'7 | 6'3 | 12400 | 60'6 | 5'1 | 55'5 | 60'6 | 60'4 | 1 |
157 | 6'0 | 3'2 | 6'2 | -2'5 | 3'5 | 12500 | 63'5 | 0'0 | 63'5 | ... | ... | 1 |
87 | 4'4 | 3'4 | 4'7 | -1'3 | 3'4 | 12600 | 72'1 | 0'0 | 72'1 | ... | ... | 78 |
89 | 3'3 | 2'7 | 3'5 | -0'6 | 2'7 | 12700 | 80'7 | 0'0 | 80'7 | ... | ... | 18 |
91 | 2'3 | 1'2 | 2'6 | -1'2 | 1'4 | 12800 | 90'0 | 0'0 | 90'0 | ... | ... | 78 |
50 | 1'3 | 1'1 | 2'1 | -1'0 | 1'1 | 12900 | 99'3 | 0'0 | 99'3 | ... | ... | 78 |
50 | 1'5 | 1'2 | 1'5 | -0'2 | 1'3 | 13000 | 108'6 | 0'0 | 108'6 | ... | ... | 78 |
3816 | 1'2 | 0'5 | 1'2 | -0'5 | 0'5 | 13100 | 118'4 | 0'0 | 118'4 | ... | ... | 78 |
9895 | 0'7 | 0'4 | 1'0 | -0'4 | 0'4 | 13200 | 128'2 | 0'0 | 128'2 | ... | ... | 78 |
9114 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 13300 | 138'0 | 0'0 | 138'0 | ... | ... | 78 |
10795 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 13400 | 147'6 | 0'0 | 147'6 | ... | ... | 78 |
10073 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 157'5 | 0'0 | 157'5 | ... | ... | 78 |
10694 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 167'5 | 0'0 | 167'5 | ... | ... | 4 |
235 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13700 | 177'4 | 0'0 | 177'4 | ... | ... | 4 |
7532 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13800 | 187'4 | 0'0 | 187'4 | ... | ... | 78 |
10561 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13900 | 197'4 | 0'0 | 197'4 | ... | ... | 77 |
11204 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 207'4 | 0'0 | 207'4 | ... | ... | 77 |
12490 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 217'4 | 0'0 | 217'4 | ... | ... | 3 |
12489 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14200 | 227'4 | 0'0 | 227'4 | ... | ... | 77 |
8882 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 237'4 | 0'0 | 237'4 | ... | ... | 77 |
325 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 247'4 | 0'0 | 247'4 | ... | ... | 77 |
4426 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 257'4 | 0'0 | 257'4 | ... | ... | 3 |
6486 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 267'4 | 0'0 | 267'4 | ... | ... | 77 |
6723 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 277'4 | 0'0 | 277'4 | ... | ... | 3 |
7233 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 287'4 | 0'0 | 287'4 | ... | ... | 17 |
7725 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 297'4 | 0'0 | 297'4 | ... | ... | 3 |
8757 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 307'4 | 0'0 | 307'4 | ... | ... | 77 |
8144 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 317'4 | 0'0 | 317'4 | ... | ... | 3 |
8905 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 327'4 | 0'0 | 327'4 | ... | ... | 17 |
8304 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 337'4 | 0'0 | 337'4 | ... | ... | 3 |
8514 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 347'4 | 0'0 | 347'4 | ... | ... | 3 |
8126 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 367'4 | 0'0 | 367'4 | ... | ... | 3 |
8684 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 387'4 | 0'0 | 387'4 | ... | ... | 77 |
8364 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 407'4 | 0'0 | 407'4 | ... | ... | 3 |
8592 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 427'4 | 0'0 | 427'4 | ... | ... | 3 |
8419 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 447'4 | 0'0 | 447'4 | ... | ... | 3 |
8731 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 467'4 | 0'0 | 467'4 | ... | ... | 3 |
8423 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 487'4 | 0'0 | 487'4 | ... | ... | 3 |
8506 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 507'4 | 0'0 | 507'4 | ... | ... | 3 |
8443 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 527'4 | 0'0 | 527'4 | ... | ... | 3 |
8454 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 547'4 | 0'0 | 547'4 | ... | ... | 3 |
8443 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 567'4 | 0'0 | 567'4 | ... | ... | 3 |
8660 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 587'4 | 0'0 | 587'4 | ... | ... | 3 |
8319 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 607'4 | 0'0 | 607'4 | ... | ... | 3 |
8559 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 627'4 | 0'0 | 627'4 | ... | ... | 3 |
8694 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 647'4 | 0'0 | 647'4 | ... | ... | 3 |
8535 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 667'4 | 0'0 | 667'4 | ... | ... | 3 |
8698 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 687'4 | 0'0 | 687'4 | ... | ... | 3 |
8704 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 707'4 | 0'0 | 707'4 | ... | ... | 3 |
8698 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 727'4 | 0'0 | 727'4 | ... | ... | 3 |
8698 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 747'4 | 0'0 | 747'4 | ... | ... | 3 |
8368 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 767'4 | 0'0 | 767'4 | ... | ... | 3 |
8396 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 787'4 | 0'0 | 787'4 | ... | ... | 3 |
8396 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 807'4 | 0'0 | 807'4 | ... | ... | 3 |
8368 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 827'4 | 0'0 | 827'4 | ... | ... | 3 |
8698 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 847'4 | 0'0 | 847'4 | ... | ... | 3 |
8698 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 867'4 | 0'0 | 867'4 | ... | ... | 3 |
8702 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 887'4 | 0'0 | 887'4 | ... | ... | 2 |
8525 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 907'4 | 0'0 | 907'4 | ... | ... | 2 |
8683 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 927'4 | 0'0 | 927'4 | ... | ... | 3 |
8698 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1607'4 | 0'0 | 1607'4 | ... | ... | 2 |
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.