Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 1009'4 | -15'2 | 994'2 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 569'4 | -15'2 | 554'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 549'4 | -15'2 | 534'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 529'4 | -15'2 | 514'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 509'4 | -15'2 | 494'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 489'4 | -15'2 | 474'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 469'4 | -15'2 | 454'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 449'4 | -15'2 | 434'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 429'4 | -15'2 | 414'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 409'4 | -15'2 | 394'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 389'4 | -15'2 | 374'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 369'4 | -15'2 | 354'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 349'4 | -15'2 | 334'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 329'4 | -15'2 | 314'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 309'4 | -15'2 | 294'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 289'4 | -15'2 | 274'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 279'4 | -15'2 | 264'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 269'4 | -15'2 | 254'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 259'4 | -15'2 | 244'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 249'4 | -15'2 | 234'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 239'4 | -15'2 | 224'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 229'4 | -15'2 | 214'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 219'4 | -15'2 | 204'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 209'4 | -15'2 | 194'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 199'4 | -15'2 | 184'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 189'4 | -15'2 | 174'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 179'4 | -15'2 | 164'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 169'4 | -15'2 | 154'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 159'4 | -15'2 | 144'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 24 |
0 | ... | ... | 149'4 | -15'2 | 134'2 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
0 | ... | ... | 139'4 | -15'2 | 124'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 48 |
0 | ... | ... | 129'4 | -15'2 | 114'2 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
0 | ... | ... | 119'4 | -15'1 | 104'3 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
0 | ... | ... | 109'4 | -15'1 | 94'3 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
0 | ... | ... | 99'4 | -15'1 | 84'3 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 89'5 | -15'3 | 74'2 | 10600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | ... | ... | 79'5 | -15'1 | 64'4 | 10700 | 0'2 | 0'1 | 0'1 | ... | ... | 0 |
0 | ... | ... | 69'5 | -15'0 | 54'5 | 10800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'2 | 0 |
0 | ... | ... | 59'6 | -14'7 | 44'7 | 10900 | 0'6 | 0'4 | 0'2 | 0'4 | 0'2 | 0 |
0 | 44'1 | 41'4 | 50'0 | -14'4 | 35'4 | 11000 | 1'3 | 0'7 | 0'4 | 1'2 | 0'3 | 10 |
0 | ... | ... | 40'3 | -13'5 | 26'6 | 11100 | 2'4 | 1'5 | 0'7 | 2'4 | 1'1 | 0 |
0 | ... | ... | 31'2 | -12'2 | 19'0 | 11200 | 4'6 | 3'0 | 1'6 | 5'1 | 2'0 | 5 |
0 | 17'6 | 13'0 | 22'7 | -10'2 | 12'5 | 11300 | 8'3 | 4'7 | 3'4 | 8'7 | 3'7 | 1 |
0 | 14'7 | 7'4 | 15'7 | -8'1 | 7'6 | 11400 | 13'4 | 7'1 | 6'3 | 14'0 | 7'2 | 0 |
1 | 9'5 | 4'5 | 10'2 | -5'6 | 4'4 | 11500 | 20'2 | 9'4 | 10'6 | 21'2 | 12'1 | 0 |
3 | 6'1 | 2'5 | 6'1 | -3'4 | 2'5 | 11600 | 28'2 | 11'5 | 16'5 | 29'2 | 19'1 | 1 |
10 | 2'3 | 1'3 | 3'5 | -2'2 | 1'3 | 11700 | 37'1 | 13'1 | 24'0 | 37'2 | 24'6 | 0 |
1 | 1'2 | 0'7 | 2'0 | -1'2 | 0'6 | 11800 | 46'4 | 14'1 | 32'3 | 44'2 | 36'4 | 0 |
1 | 0'6 | 0'4 | 1'1 | -0'5 | 0'4 | 11900 | 56'2 | 14'5 | 41'5 | 51'6 | 43'0 | 0 |
2 | 0'4 | 0'2 | 0'5 | -0'2 | 0'3 | 12000 | 66'0 | 14'7 | 51'1 | 62'2 | 56'1 | 2 |
3 | 0'3 | 0'1 | 0'3 | -0'1 | 0'2 | 12100 | 75'7 | 15'0 | 60'7 | 65'4 | 65'4 | 0 |
4 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 12200 | 85'7 | 15'1 | 70'6 | 85'4 | 77'4 | 0 |
2 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 12300 | 95'7 | 15'2 | 80'5 | ... | ... | 0 |
6 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12400 | 105'7 | 15'2 | 90'5 | 97'0 | 97'0 | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 115'6 | 15'2 | 100'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 125'6 | 15'2 | 110'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 135'6 | 15'2 | 120'4 | ... | ... | 0 |
59 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 145'6 | 15'2 | 130'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 155'6 | 15'2 | 140'4 | ... | ... | 0 |
70 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13000 | 165'6 | 15'2 | 150'4 | 160'0 | 160'0 | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 175'6 | 15'2 | 160'4 | ... | ... | 0 |
36 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 185'6 | 15'2 | 170'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 195'6 | 15'2 | 180'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 205'6 | 15'2 | 190'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 215'6 | 15'2 | 200'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 225'6 | 15'2 | 210'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 235'6 | 15'2 | 220'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 245'6 | 15'2 | 230'4 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 255'6 | 15'2 | 240'4 | ... | ... | 0 |
40 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 265'6 | 15'2 | 250'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 275'6 | 15'2 | 260'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 285'6 | 15'2 | 270'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 295'6 | 15'2 | 280'4 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 305'6 | 15'2 | 290'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 315'6 | 15'2 | 300'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 325'6 | 15'2 | 310'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 335'6 | 15'2 | 320'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 345'6 | 15'2 | 330'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 355'6 | 15'2 | 340'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 365'6 | 15'2 | 350'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 375'6 | 15'2 | 360'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 385'6 | 15'2 | 370'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 395'6 | 15'2 | 380'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 405'6 | 15'2 | 390'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 425'6 | 15'2 | 410'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 445'6 | 15'2 | 430'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 465'6 | 15'2 | 450'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 485'6 | 15'2 | 470'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 505'6 | 15'2 | 490'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 525'6 | 15'2 | 510'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 545'6 | 15'2 | 530'4 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 565'6 | 15'2 | 550'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 585'6 | 15'2 | 570'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 605'6 | 15'2 | 590'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 625'6 | 15'2 | 610'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 645'6 | 15'2 | 630'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 665'6 | 15'2 | 650'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 685'6 | 15'2 | 670'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 705'6 | 15'2 | 690'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 725'6 | 15'2 | 710'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 745'6 | 15'2 | 730'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 765'6 | 15'2 | 750'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 785'6 | 15'2 | 770'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 805'6 | 15'2 | 790'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 825'6 | 15'2 | 810'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 845'6 | 15'2 | 830'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 865'6 | 15'2 | 850'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 885'6 | 15'2 | 870'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 905'6 | 15'2 | 890'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 925'6 | 15'2 | 910'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 945'6 | 15'2 | 930'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 965'6 | 15'2 | 950'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 985'6 | 15'2 | 970'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1665'6 | 15'2 | 1650'4 | ... | ... | 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.