Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
40 | ... | ... | 1027'4 | 0'0 | 1027'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 1504 |
52 | ... | ... | 587'4 | 0'0 | 587'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
53 | ... | ... | 567'4 | 0'0 | 567'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
53 | ... | ... | 547'4 | 0'0 | 547'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
53 | ... | ... | 527'4 | 0'0 | 527'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
54 | ... | ... | 507'4 | 0'0 | 507'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
54 | ... | ... | 487'4 | 0'0 | 487'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
54 | ... | ... | 467'4 | 0'0 | 467'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
55 | ... | ... | 447'4 | 0'0 | 447'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
55 | ... | ... | 427'4 | 0'0 | 427'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
56 | ... | ... | 407'4 | 0'0 | 407'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
56 | ... | ... | 387'4 | 0'0 | 387'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
56 | ... | ... | 367'4 | 0'0 | 367'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
57 | ... | ... | 347'4 | 0'0 | 347'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
57 | ... | ... | 327'4 | 0'0 | 327'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
57 | ... | ... | 317'4 | 0'0 | 317'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 8208 |
58 | ... | ... | 307'4 | 0'0 | 307'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 8248 |
58 | ... | ... | 297'4 | 0'0 | 297'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 8077 |
58 | ... | ... | 287'5 | 0'0 | 287'5 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 8077 |
58 | ... | ... | 277'5 | 0'0 | 277'5 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 8135 |
58 | ... | ... | 267'5 | 0'0 | 267'5 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 8240 |
58 | ... | ... | 257'5 | 0'0 | 257'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 8246 |
59 | ... | ... | 247'5 | 0'0 | 247'5 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 8249 |
59 | ... | ... | 237'5 | 0'0 | 237'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 8242 |
59 | ... | ... | 227'5 | 0'0 | 227'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 8282 |
59 | ... | ... | 217'5 | 0'0 | 217'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 8268 |
59 | ... | ... | 207'5 | 0'0 | 207'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 8278 |
59 | ... | ... | 197'5 | 0'0 | 197'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 8268 |
60 | ... | ... | 187'5 | 0'0 | 187'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 8236 |
60 | ... | ... | 177'5 | 0'0 | 177'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 8226 |
60 | ... | ... | 167'5 | 0'0 | 167'5 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 8254 |
60 | ... | ... | 157'5 | 0'0 | 157'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 8232 |
60 | ... | ... | 147'5 | 0'0 | 147'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 8229 |
60 | ... | ... | 137'5 | 0'0 | 137'5 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 8139 |
60 | ... | ... | 127'5 | 0'0 | 127'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 7998 |
60 | ... | ... | 117'5 | 0'0 | 117'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 7803 |
60 | ... | ... | 107'5 | 0'0 | 107'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 6999 |
59 | ... | ... | 97'5 | 0'0 | 97'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 6993 |
59 | ... | ... | 87'5 | 0'0 | 87'5 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 5407 |
18 | ... | ... | 77'5 | 0'0 | 77'5 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 475 |
17 | ... | ... | 67'5 | 0'0 | 67'5 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 141 |
61 | ... | ... | 57'5 | 0'0 | 57'5 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 5952 |
17 | ... | ... | 47'6 | 0'0 | 47'6 | 11200 | 0'2 | 0'0 | 0'2 | ... | ... | 82 |
17 | ... | ... | 38'0 | 0'0 | 38'0 | 11300 | 0'4 | 0'0 | 0'4 | ... | ... | 5922 |
59 | ... | ... | 28'4 | 0'0 | 28'4 | 11400 | 1'0 | 0'0 | 1'0 | ... | ... | 2765 |
18 | ... | ... | 19'6 | 0'0 | 19'6 | 11500 | 1'6 | -0'4 | 2'2 | 1'6 | 1'5 | 256 |
10 | 14'6 | 14'6 | 12'3 | 2'3 | 14'6 | 11600 | 3'4 | -1'3 | 4'7 | 3'4 | 3'4 | 51 |
15 | 9'0 | 6'4 | 7'0 | 2'0 | 9'0 | 11700 | 7'0 | -2'4 | 9'4 | 9'7 | 7'0 | 20 |
51 | 4'4 | 3'4 | 3'4 | 1'0 | 4'4 | 11800 | 13'0 | -2'7 | 15'7 | 13'0 | 12'7 | 21 |
51 | ... | ... | 1'4 | 0'0 | 1'4 | 11900 | 24'0 | 0'0 | 24'0 | ... | ... | 24 |
232 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 12000 | 33'1 | 0'0 | 33'1 | ... | ... | 18 |
50 | ... | ... | 0'3 | 0'0 | 0'3 | 12100 | 42'6 | 0'0 | 42'6 | ... | ... | 19 |
577 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 52'5 | 0'0 | 52'5 | ... | ... | 21 |
113 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 62'5 | 0'0 | 62'5 | ... | ... | 19 |
7483 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 72'5 | 0'0 | 72'5 | ... | ... | 15 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 82'5 | 0'0 | 82'5 | ... | ... | 17 |
115 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 92'5 | 0'0 | 92'5 | ... | ... | 18 |
172 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 102'5 | 0'0 | 102'5 | ... | ... | 19 |
3366 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 112'5 | 0'0 | 112'5 | ... | ... | 19 |
5324 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 122'5 | 0'0 | 122'5 | ... | ... | 19 |
6215 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 132'5 | 0'0 | 132'5 | ... | ... | 19 |
7254 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 142'5 | 0'0 | 142'5 | ... | ... | 19 |
7341 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 152'0 | -0'5 | 152'5 | 152'0 | 152'0 | 19 |
7465 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 162'5 | 0'0 | 162'5 | ... | ... | 19 |
7700 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 172'5 | 0'0 | 172'5 | ... | ... | 19 |
7809 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 182'5 | 0'0 | 182'5 | ... | ... | 19 |
7988 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 192'5 | 0'0 | 192'5 | ... | ... | 19 |
7980 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 202'5 | 0'0 | 202'5 | ... | ... | 19 |
8168 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 212'5 | 0'0 | 212'5 | ... | ... | 19 |
8163 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 222'5 | 0'0 | 222'5 | ... | ... | 19 |
8225 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 232'5 | 0'0 | 232'5 | ... | ... | 19 |
8160 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 242'5 | 0'0 | 242'5 | ... | ... | 19 |
8183 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 252'5 | 0'0 | 252'5 | ... | ... | 19 |
8162 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 262'5 | 0'0 | 262'5 | ... | ... | 18 |
8255 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 272'5 | 0'0 | 272'5 | ... | ... | 18 |
8215 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 282'5 | 0'0 | 282'5 | ... | ... | 18 |
8216 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 292'5 | 0'0 | 292'5 | ... | ... | 18 |
8217 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 302'4 | 0'0 | 302'4 | ... | ... | 18 |
8220 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 312'4 | 0'0 | 312'4 | ... | ... | 18 |
8220 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 322'4 | 0'0 | 322'4 | ... | ... | 17 |
8220 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 332'4 | 0'0 | 332'4 | ... | ... | 17 |
8187 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 342'4 | 0'0 | 342'4 | ... | ... | 17 |
8221 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 352'4 | 0'0 | 352'4 | ... | ... | 17 |
8219 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 362'4 | 0'0 | 362'4 | ... | ... | 17 |
8241 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 372'4 | 0'0 | 372'4 | ... | ... | 16 |
8233 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 392'4 | 0'0 | 392'4 | ... | ... | 16 |
8117 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 412'4 | 0'0 | 412'4 | ... | ... | 16 |
8113 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 432'4 | 0'0 | 432'4 | ... | ... | 15 |
8117 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 452'4 | 0'0 | 452'4 | ... | ... | 15 |
8049 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 472'4 | 0'0 | 472'4 | ... | ... | 14 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 492'4 | 0'0 | 492'4 | ... | ... | 14 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 512'4 | 0'0 | 512'4 | ... | ... | 14 |
8249 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 532'4 | 0'0 | 532'4 | ... | ... | 13 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 552'4 | 0'0 | 552'4 | ... | ... | 13 |
8249 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 572'4 | 0'0 | 572'4 | ... | ... | 13 |
8249 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 592'4 | 0'0 | 592'4 | ... | ... | 12 |
8249 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 612'4 | 0'0 | 612'4 | ... | ... | 12 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 632'4 | 0'0 | 632'4 | ... | ... | 12 |
8249 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 652'4 | 0'0 | 652'4 | ... | ... | 11 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 672'4 | 0'0 | 672'4 | ... | ... | 14 |
8200 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 692'4 | 0'0 | 692'4 | ... | ... | 14 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 712'4 | 0'0 | 712'4 | ... | ... | 13 |
8249 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 732'4 | 0'0 | 732'4 | ... | ... | 13 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 752'4 | 0'0 | 752'4 | ... | ... | 12 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 772'4 | 0'0 | 772'4 | ... | ... | 12 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 792'4 | 0'0 | 792'4 | ... | ... | 12 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 812'4 | 0'0 | 812'4 | ... | ... | 11 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 832'4 | 0'0 | 832'4 | ... | ... | 11 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 852'4 | 0'0 | 852'4 | ... | ... | 11 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 872'4 | 0'0 | 872'4 | ... | ... | 10 |
8166 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 892'4 | 0'0 | 892'4 | ... | ... | 10 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 912'4 | 0'0 | 912'4 | ... | ... | 10 |
8249 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 932'4 | 0'0 | 932'4 | ... | ... | 10 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 952'4 | 0'0 | 952'4 | ... | ... | 9 |
8208 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1632'4 | 0'0 | 1632'4 | ... | ... | 6 |
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.