| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 0 | ... | ... | 615'2 | 0'0 | 615'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 3336 |
| 0 | ... | ... | 595'2 | 0'0 | 595'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 3321 |
| 0 | ... | ... | 575'2 | 0'0 | 575'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 3336 |
| 0 | ... | ... | 555'2 | 0'0 | 555'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 3336 |
| 0 | ... | ... | 535'2 | 0'0 | 535'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 2961 |
| 0 | ... | ... | 515'2 | 0'0 | 515'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 3328 |
| 0 | ... | ... | 495'2 | 0'0 | 495'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 2961 |
| 0 | ... | ... | 475'2 | 0'0 | 475'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 2961 |
| 0 | ... | ... | 455'2 | 0'0 | 455'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 3318 |
| 0 | ... | ... | 435'2 | 0'0 | 435'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 2961 |
| 0 | ... | ... | 415'2 | 0'0 | 415'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 3336 |
| 0 | ... | ... | 395'2 | 0'0 | 395'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 3336 |
| 0 | ... | ... | 375'2 | 0'0 | 375'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 3329 |
| 0 | ... | ... | 355'2 | 0'0 | 355'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 2883 |
| 0 | ... | ... | 335'2 | 0'0 | 335'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 3479 |
| 31 | ... | ... | 315'2 | 0'0 | 315'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 3709 |
| 31 | ... | ... | 305'2 | 0'0 | 305'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 3362 |
| 31 | ... | ... | 295'2 | 0'0 | 295'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 3712 |
| 31 | ... | ... | 285'2 | 0'0 | 285'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 3477 |
| 31 | ... | ... | 275'2 | 0'0 | 275'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 3721 |
| 31 | ... | ... | 265'2 | 0'0 | 265'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 3660 |
| 31 | ... | ... | 255'2 | 0'0 | 255'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 3665 |
| 31 | ... | ... | 245'2 | 0'0 | 245'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 3664 |
| 31 | ... | ... | 235'2 | 0'0 | 235'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 3915 |
| 31 | ... | ... | 225'2 | 0'0 | 225'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 4437 |
| 31 | ... | ... | 215'2 | 0'0 | 215'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 1775 |
| 31 | ... | ... | 205'2 | 0'0 | 205'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 1001 |
| 31 | ... | ... | 195'2 | 0'0 | 195'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 948 |
| 31 | ... | ... | 185'2 | 0'0 | 185'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 428 |
| 41 | ... | ... | 175'2 | 0'0 | 175'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 14923 |
| 41 | ... | ... | 165'2 | 0'0 | 165'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 15518 |
| 41 | ... | ... | 155'2 | 0'0 | 155'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 7204 |
| 41 | ... | ... | 145'3 | 0'0 | 145'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 844 |
| 41 | ... | ... | 135'4 | 0'0 | 135'4 | 9800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 15929 |
| 41 | ... | ... | 125'4 | 0'0 | 125'4 | 9900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 904 |
| 41 | ... | ... | 115'5 | 0'0 | 115'5 | 10000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 10739 |
| 41 | ... | ... | 107'5 | 0'0 | 107'5 | 10080 | 0'4 | 0'0 | 0'4 | ... | ... | 1391 |
| 41 | ... | ... | 105'5 | 0'0 | 105'5 | 10100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 361 |
| 41 | ... | ... | 103'5 | 0'0 | 103'5 | 10120 | 0'4 | 0'0 | 0'4 | ... | ... | 433 |
| 41 | ... | ... | 101'5 | 0'0 | 101'5 | 10140 | 0'4 | 0'0 | 0'4 | ... | ... | 80 |
| 41 | ... | ... | 99'5 | 0'0 | 99'5 | 10160 | 0'4 | 0'0 | 0'4 | ... | ... | 50 |
| 41 | ... | ... | 97'5 | 0'0 | 97'5 | 10180 | 0'4 | 0'0 | 0'4 | ... | ... | 10327 |
| 41 | ... | ... | 95'6 | 0'0 | 95'6 | 10200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 1910 |
| 41 | ... | ... | 93'6 | 0'0 | 93'6 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | 743 |
| 41 | ... | ... | 91'6 | 0'0 | 91'6 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | 443 |
| 41 | ... | ... | 89'6 | 0'0 | 89'6 | 10260 | 0'5 | 0'0 | 0'5 | ... | ... | 181 |
| 41 | ... | ... | 87'6 | 0'0 | 87'6 | 10280 | 0'5 | 0'0 | 0'5 | ... | ... | 50 |
| 41 | ... | ... | 85'6 | 0'0 | 85'6 | 10300 | 0'5 | 0'0 | 0'5 | ... | ... | 1326 |
| 41 | ... | ... | 83'7 | 0'0 | 83'7 | 10320 | 0'5 | 0'0 | 0'5 | ... | ... | 718 |
| 41 | ... | ... | 81'7 | 0'0 | 81'7 | 10340 | 0'5 | 0'0 | 0'5 | ... | ... | 298 |
| 41 | ... | ... | 79'7 | 0'0 | 79'7 | 10360 | 0'6 | 0'0 | 0'6 | ... | ... | 1450 |
| 41 | ... | ... | 77'7 | 0'0 | 77'7 | 10380 | 0'6 | 0'0 | 0'6 | ... | ... | 798 |
| 10 | ... | ... | 76'0 | 0'0 | 76'0 | 10400 | 0'6 | 0'0 | 0'6 | ... | ... | 343 |
| 41 | ... | ... | 74'0 | 0'0 | 74'0 | 10420 | 0'6 | 0'0 | 0'6 | ... | ... | 1330 |
| 41 | ... | ... | 72'0 | 0'0 | 72'0 | 10440 | 0'7 | 0'0 | 0'7 | ... | ... | 340 |
| 41 | ... | ... | 70'0 | 0'0 | 70'0 | 10460 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 1201 |
| 41 | ... | ... | 68'1 | 0'0 | 68'1 | 10480 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 283 |
| 41 | 60'0 | 60'0 | 66'1 | -6'1 | 60'0 | 10500 | 1'0 | 0'0 | 1'0 | 1'1 | 1'0 | 758 |
| 41 | ... | ... | 64'2 | 0'0 | 64'2 | 10520 | 1'0 | 0'0 | 1'0 | ... | ... | 1298 |
| 10 | ... | ... | 62'2 | 0'0 | 62'2 | 10540 | 1'1 | 0'0 | 1'1 | ... | ... | 5 |
| 10 | ... | ... | 60'3 | 0'0 | 60'3 | 10560 | 1'1 | 0'0 | 1'1 | ... | ... | 372 |
| 10 | ... | ... | 58'3 | 0'0 | 58'3 | 10580 | 1'2 | 0'0 | 1'2 | ... | ... | 164 |
| 10 | 52'4 | 52'4 | 56'4 | -4'0 | 52'4 | 10600 | 1'5 | 0'3 | 1'2 | 1'5 | 1'2 | 27 |
| 10 | ... | ... | 54'5 | 0'0 | 54'5 | 10620 | 1'3 | 0'0 | 1'3 | ... | ... | 5 |
| 41 | ... | ... | 52'6 | 0'0 | 52'6 | 10640 | 1'4 | 0'0 | 1'4 | ... | ... | 556 |
| 10 | ... | ... | 50'7 | 0'0 | 50'7 | 10660 | 1'5 | 0'0 | 1'5 | ... | ... | 73 |
| 10 | ... | ... | 49'0 | 0'0 | 49'0 | 10680 | 2'5 | 0'6 | 1'7 | 2'5 | 2'2 | 243 |
| 10 | 42'4 | 42'4 | 47'2 | -4'6 | 42'4 | 10700 | 3'0 | 1'0 | 2'0 | 3'0 | 2'2 | 290 |
| 10 | ... | ... | 45'3 | 0'0 | 45'3 | 10720 | 2'6 | 0'4 | 2'2 | 2'6 | 2'6 | 272 |
| 10 | ... | ... | 43'5 | 0'0 | 43'5 | 10740 | 2'4 | 0'0 | 2'4 | ... | ... | 64 |
| 10 | ... | ... | 41'7 | 0'0 | 41'7 | 10760 | 3'2 | 0'4 | 2'6 | 3'2 | 3'1 | 300 |
| 10 | ... | ... | 40'2 | 0'0 | 40'2 | 10780 | 3'5 | 0'5 | 3'0 | 3'5 | 3'5 | 303 |
| 41 | ... | ... | 38'4 | 0'0 | 38'4 | 10800 | 4'4 | 1'1 | 3'3 | 4'6 | 3'6 | 277 |
| 10 | ... | ... | 36'7 | 0'0 | 36'7 | 10820 | 3'6 | 0'0 | 3'6 | ... | ... | 242 |
| 10 | ... | ... | 35'3 | 0'0 | 35'3 | 10840 | 4'1 | 0'0 | 4'1 | ... | ... | 82 |
| 10 | ... | ... | 33'6 | 0'0 | 33'6 | 10860 | 5'2 | 0'6 | 4'4 | 5'2 | 5'2 | 136 |
| 10 | ... | ... | 32'2 | 0'0 | 32'2 | 10880 | 5'0 | 0'0 | 5'0 | ... | ... | 271 |
| 10 | ... | ... | 30'6 | 0'0 | 30'6 | 10900 | 6'3 | 0'7 | 5'4 | 6'3 | 6'3 | 129 |
| 10 | ... | ... | 29'2 | 0'0 | 29'2 | 10920 | 6'0 | 0'0 | 6'0 | ... | ... | 132 |
| 10 | ... | ... | 27'7 | 0'0 | 27'7 | 10940 | 7'1 | 0'4 | 6'5 | 8'0 | 7'1 | 299 |
| 10 | ... | ... | 26'4 | 0'0 | 26'4 | 10960 | 7'2 | 0'0 | 7'2 | ... | ... | 78 |
| 10 | ... | ... | 25'1 | 0'0 | 25'1 | 10980 | 7'7 | 0'0 | 7'7 | ... | ... | 75 |
| 10 | 20'0 | 19'7 | 23'7 | -4'0 | 19'7 | 11000 | 9'0 | 0'3 | 8'5 | 10'0 | 9'0 | 40 |
| 10 | ... | ... | 22'5 | 0'0 | 22'5 | 11020 | 10'6 | 1'3 | 9'3 | 10'6 | 10'6 | 42 |
| 10 | ... | ... | 21'3 | 0'0 | 21'3 | 11040 | 10'1 | 0'0 | 10'1 | ... | ... | 20 |
| 10 | ... | ... | 20'2 | 0'0 | 20'2 | 11060 | 11'0 | 0'0 | 11'0 | ... | ... | 40 |
| 10 | ... | ... | 19'1 | 0'0 | 19'1 | 11080 | 11'7 | 0'0 | 11'7 | ... | ... | 75 |
| 29 | 15'6 | 15'2 | 18'0 | -2'6 | 15'2 | 11100 | 14'4 | 1'6 | 12'6 | 16'0 | 14'0 | 65 |
| 19 | ... | ... | 17'0 | 0'0 | 17'0 | 11120 | 13'6 | 0'0 | 13'6 | ... | ... | 33 |
| 19 | 13'3 | 13'2 | 16'0 | -2'6 | 13'2 | 11140 | 14'6 | 0'0 | 14'6 | ... | ... | 33 |
| 19 | 12'4 | 12'4 | 15'0 | -2'4 | 12'4 | 11160 | 17'6 | 2'0 | 15'6 | 17'6 | 17'6 | 26 |
| 39 | ... | ... | 14'1 | 0'0 | 14'1 | 11180 | 19'4 | 2'5 | 16'7 | 19'4 | 19'4 | 24 |
| 20 | 12'4 | 10'2 | 13'2 | -3'0 | 10'2 | 11200 | 20'4 | 2'4 | 18'0 | 20'4 | 20'4 | 22 |
| 75 | ... | ... | 12'4 | 0'0 | 12'4 | 11220 | 19'2 | 0'0 | 19'2 | ... | ... | 11 |
| 60 | 10'1 | 10'1 | 11'6 | -1'5 | 10'1 | 11240 | 20'4 | 0'0 | 20'4 | ... | ... | 11 |
| 64 | 9'4 | 9'0 | 11'0 | -2'0 | 9'0 | 11260 | 24'2 | 2'4 | 21'6 | 24'2 | 24'2 | 21 |
| 79 | ... | ... | 10'3 | 0'0 | 10'3 | 11280 | 23'1 | 0'0 | 23'1 | ... | ... | 63 |
| 114 | 9'1 | 7'2 | 9'5 | -2'3 | 7'2 | 11300 | 27'4 | 3'1 | 24'3 | 27'4 | 27'4 | 21 |
| 240 | ... | ... | 9'1 | 0'0 | 9'1 | 11320 | 25'7 | 0'0 | 25'7 | ... | ... | 41 |
| 256 | ... | ... | 8'4 | 0'0 | 8'4 | 11340 | 27'2 | 0'0 | 27'2 | ... | ... | 41 |
| 119 | ... | ... | 8'0 | 0'0 | 8'0 | 11360 | 28'6 | 0'0 | 28'6 | ... | ... | 42 |
| 258 | 6'2 | 5'4 | 7'4 | -1'5 | 5'7 | 11380 | 30'2 | 0'0 | 30'2 | ... | ... | 41 |
| 76 | ... | ... | 7'0 | 0'0 | 7'0 | 11400 | 31'6 | 0'0 | 31'6 | ... | ... | 41 |
| 50 | 5'3 | 5'1 | 6'4 | -1'3 | 5'1 | 11420 | 33'2 | 0'0 | 33'2 | ... | ... | 41 |
| 280 | ... | ... | 6'1 | 0'0 | 6'1 | 11440 | 34'7 | 0'0 | 34'7 | ... | ... | 41 |
| 159 | ... | ... | 5'6 | 0'0 | 5'6 | 11460 | 36'4 | 0'0 | 36'4 | ... | ... | 10 |
| 421 | ... | ... | 5'3 | 0'0 | 5'3 | 11480 | 38'1 | 0'0 | 38'1 | ... | ... | 41 |
| 89 | 4'5 | 3'5 | 5'0 | -1'3 | 3'5 | 11500 | 39'6 | 0'0 | 39'6 | ... | ... | 41 |
| 87 | ... | ... | 4'6 | 0'0 | 4'6 | 11520 | 41'3 | 0'0 | 41'3 | ... | ... | 41 |
| 54 | 3'3 | 3'3 | 4'3 | -1'0 | 3'3 | 11540 | 43'1 | 0'0 | 43'1 | ... | ... | 41 |
| 49 | ... | ... | 4'1 | 0'0 | 4'1 | 11560 | 44'7 | 0'0 | 44'7 | ... | ... | 40 |
| 31 | ... | ... | 3'7 | 0'0 | 3'7 | 11580 | 46'4 | 0'0 | 46'4 | ... | ... | 40 |
| 251 | 3'1 | 3'0 | 3'5 | -0'4 | 3'1 | 11600 | 48'2 | 0'0 | 48'2 | ... | ... | 39 |
| 49 | ... | ... | 3'3 | 0'0 | 3'3 | 11620 | 50'1 | 0'0 | 50'1 | ... | ... | 39 |
| 164 | 2'4 | 2'3 | 3'1 | -0'5 | 2'4 | 11640 | 51'7 | 0'0 | 51'7 | ... | ... | 38 |
| 213 | ... | ... | 3'0 | 0'0 | 3'0 | 11660 | 53'5 | 0'0 | 53'5 | ... | ... | 38 |
| 258 | ... | ... | ... | ... | ... | 11680 | ... | ... | ... | ... | ... | 1 |
| 50 | 2'1 | 2'1 | 2'5 | -0'4 | 2'1 | 11700 | 57'2 | 0'0 | 57'2 | ... | ... | 36 |
| 261 | 1'5 | 1'4 | 1'7 | -0'2 | 1'5 | 11800 | 66'5 | 0'0 | 66'5 | ... | ... | 33 |
| 286 | 1'2 | 1'2 | 1'4 | -0'2 | 1'2 | 11900 | 76'1 | 0'0 | 76'1 | ... | ... | 32 |
| 301 | 1'0 | 0'7 | 1'1 | -0'1 | 1'0 | 12000 | 85'6 | 0'0 | 85'6 | ... | ... | 33 |
| 5 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 12100 | 95'4 | 0'0 | 95'4 | ... | ... | 35 |
| 5 | ... | ... | 0'5 | 0'0 | 0'5 | 12200 | 105'3 | 0'0 | 105'3 | ... | ... | 38 |
| 5 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 12300 | 115'1 | 0'0 | 115'1 | ... | ... | 40 |
| 9934 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 125'1 | 0'0 | 125'1 | ... | ... | 41 |
| 15021 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 135'0 | 0'0 | 135'0 | ... | ... | 41 |
| 10404 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 144'7 | 0'0 | 144'7 | ... | ... | 41 |
| 80 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 154'7 | 0'0 | 154'7 | ... | ... | 41 |
| 373 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 164'6 | 0'0 | 164'6 | ... | ... | 41 |
| 5755 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 174'6 | 0'0 | 174'6 | ... | ... | 41 |
| 6098 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 184'6 | 0'0 | 184'6 | ... | ... | 41 |
| 50 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 194'6 | 0'0 | 194'6 | ... | ... | 41 |
| 330 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 204'6 | 0'0 | 204'6 | ... | ... | 41 |
| 401 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 214'6 | 0'0 | 214'6 | ... | ... | 31 |
| 481 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 224'6 | 0'0 | 224'6 | ... | ... | 31 |
| 515 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 234'6 | 0'0 | 234'6 | ... | ... | 31 |
| 1304 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 244'6 | 0'0 | 244'6 | ... | ... | 31 |
| 1349 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 254'6 | 0'0 | 254'6 | ... | ... | 31 |
| 1380 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 264'6 | 0'0 | 264'6 | ... | ... | 31 |
| 1451 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 274'6 | 0'0 | 274'6 | ... | ... | 31 |
| 1558 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 284'6 | 0'0 | 284'6 | ... | ... | 31 |
| 1507 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 304'6 | 0'0 | 304'6 | ... | ... | 31 |
| 3469 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 324'6 | 0'0 | 324'6 | ... | ... | 31 |
| 3568 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 344'6 | 0'0 | 344'6 | ... | ... | 31 |
| 3586 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 364'6 | 0'0 | 364'6 | ... | ... | 31 |
| 3670 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 384'6 | 0'0 | 384'6 | ... | ... | 31 |
| 3342 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 404'6 | 0'0 | 404'6 | ... | ... | 0 |
| 3589 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 424'6 | 0'0 | 424'6 | ... | ... | 0 |
| 3565 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 444'6 | 0'0 | 444'6 | ... | ... | 0 |
| 3329 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 464'6 | 0'0 | 464'6 | ... | ... | 0 |
| 3458 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 484'6 | 0'0 | 484'6 | ... | ... | 0 |
| 3258 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 504'6 | 0'0 | 504'6 | ... | ... | 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.