Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 300'2 | 0'0 | 300'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2599 |
0 | ... | ... | 290'2 | 0'0 | 290'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2682 |
0 | ... | ... | 280'2 | 0'0 | 280'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 2682 |
0 | ... | ... | 270'2 | 0'0 | 270'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2592 |
0 | ... | ... | 260'2 | 0'0 | 260'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 2680 |
0 | ... | ... | 250'2 | 0'0 | 250'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 2719 |
0 | ... | ... | 240'2 | 0'0 | 240'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2679 |
0 | ... | ... | 230'2 | 0'0 | 230'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 2679 |
0 | ... | ... | 220'2 | 0'0 | 220'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 2677 |
0 | ... | ... | 210'3 | 0'0 | 210'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 2651 |
0 | ... | ... | 200'3 | 0'0 | 200'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 2621 |
0 | ... | ... | 190'3 | 0'0 | 190'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 2644 |
0 | ... | ... | 180'3 | 0'0 | 180'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 2616 |
0 | ... | ... | 170'3 | 0'0 | 170'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 2579 |
0 | ... | ... | 165'3 | 0'0 | 165'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 2541 |
0 | ... | ... | 160'3 | 0'0 | 160'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 2598 |
0 | ... | ... | 155'3 | 0'0 | 155'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 2694 |
0 | ... | ... | 150'3 | 0'0 | 150'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 2681 |
0 | ... | ... | 145'3 | 0'0 | 145'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 2477 |
0 | ... | ... | 140'3 | 0'0 | 140'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 2388 |
0 | ... | ... | 135'3 | 0'0 | 135'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 2351 |
0 | ... | ... | 130'3 | 0'0 | 130'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 2470 |
0 | ... | ... | 125'3 | 0'0 | 125'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 2584 |
0 | ... | ... | 120'3 | 0'0 | 120'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 2611 |
0 | ... | ... | 115'3 | 0'0 | 115'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 2375 |
0 | ... | ... | 110'3 | 0'0 | 110'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2474 |
0 | ... | ... | 105'3 | 0'0 | 105'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 2416 |
0 | ... | ... | 100'3 | 0'0 | 100'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 2414 |
0 | ... | ... | 95'3 | 0'0 | 95'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 2303 |
0 | ... | ... | 90'3 | 0'0 | 90'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 2290 |
0 | ... | ... | 85'3 | 0'0 | 85'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 350 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 398 |
0 | ... | ... | 75'3 | 0'0 | 75'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 402 |
0 | ... | ... | 70'3 | 0'0 | 70'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 800 |
0 | ... | ... | 65'3 | 0'0 | 65'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 186 |
0 | ... | ... | 60'3 | 0'0 | 60'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 80 |
0 | ... | ... | 55'3 | 0'0 | 55'3 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 2564 |
0 | ... | ... | 50'4 | 0'0 | 50'4 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 776 |
0 | ... | ... | 45'4 | 0'0 | 45'4 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 1651 |
0 | ... | ... | 40'5 | 0'0 | 40'5 | 5300 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 98 |
0 | ... | ... | 35'7 | 0'0 | 35'7 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 115 |
2 | ... | ... | 31'1 | 0'0 | 31'1 | 5400 | 0'7 | 0'0 | 0'7 | ... | ... | 364 |
2 | ... | ... | 26'5 | 0'0 | 26'5 | 5450 | 1'0 | -0'3 | 1'3 | 1'0 | 1'0 | 168 |
2 | ... | ... | 22'2 | 0'0 | 22'2 | 5500 | 1'2 | -0'6 | 2'0 | 2'2 | 1'2 | 57 |
2 | ... | ... | 18'3 | 0'0 | 18'3 | 5550 | 3'1 | 0'0 | 3'1 | ... | ... | 36 |
2 | ... | ... | 14'7 | 0'0 | 14'7 | 5600 | 3'6 | -0'7 | 4'5 | 3'6 | 3'6 | 15 |
12 | ... | ... | 11'7 | 0'0 | 11'7 | 5650 | 4'2 | -2'3 | 6'5 | 4'2 | 4'2 | 24 |
13 | 11'5 | 11'5 | 9'2 | 2'3 | 11'5 | 5700 | 7'0 | -2'0 | 9'0 | 7'0 | 7'0 | 6 |
3 | 10'0 | 7'4 | 7'1 | 2'7 | 10'0 | 5750 | 8'3 | -3'4 | 11'7 | 8'3 | 8'3 | 13 |
1 | 8'0 | 6'2 | 5'3 | 2'0 | 7'3 | 5800 | 10'6 | -4'3 | 15'1 | 14'4 | 10'6 | 11 |
16 | 6'1 | 5'2 | 4'1 | 2'0 | 6'1 | 5850 | 18'6 | 0'0 | 18'6 | ... | ... | 12 |
23 | 4'2 | 4'1 | 3'1 | 1'1 | 4'2 | 5900 | 22'6 | 0'0 | 22'6 | ... | ... | 2 |
28 | ... | ... | 2'3 | 0'0 | 2'3 | 5950 | 27'0 | 0'0 | 27'0 | ... | ... | 2 |
19 | 2'4 | 2'4 | 1'6 | 0'6 | 2'4 | 6000 | 31'4 | 0'0 | 31'4 | ... | ... | 2 |
50 | 1'4 | 1'4 | 1'3 | 0'1 | 1'4 | 6050 | 36'1 | 0'0 | 36'1 | ... | ... | 2 |
54 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 40'6 | 0'0 | 40'6 | ... | ... | 2 |
1210 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 45'4 | 0'0 | 45'4 | ... | ... | 2 |
1236 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 50'3 | 0'0 | 50'3 | ... | ... | 2 |
144 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 55'2 | 0'0 | 55'2 | ... | ... | 2 |
723 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 60'1 | 0'0 | 60'1 | ... | ... | 2 |
177 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 65'0 | 0'0 | 65'0 | ... | ... | 0 |
3 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 70'0 | 0'0 | 70'0 | ... | ... | 0 |
1670 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 74'7 | 0'0 | 74'7 | ... | ... | 0 |
2771 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 79'7 | 0'0 | 79'7 | ... | ... | 0 |
193 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 84'7 | 0'0 | 84'7 | ... | ... | 0 |
2578 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 89'7 | 0'0 | 89'7 | ... | ... | 0 |
2762 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 94'7 | 0'0 | 94'7 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 99'7 | 0'0 | 99'7 | ... | ... | 0 |
18 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 104'7 | 0'0 | 104'7 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 109'7 | 0'0 | 109'7 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 114'7 | 0'0 | 114'7 | ... | ... | 0 |
1931 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 119'7 | 0'0 | 119'7 | ... | ... | 0 |
1969 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 124'7 | 0'0 | 124'7 | ... | ... | 0 |
2587 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 129'7 | 0'0 | 129'7 | ... | ... | 0 |
2518 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 134'7 | 0'0 | 134'7 | ... | ... | 0 |
2605 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 139'7 | 0'0 | 139'7 | ... | ... | 0 |
2503 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 144'7 | 0'0 | 144'7 | ... | ... | 0 |
2596 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 149'7 | 0'0 | 149'7 | ... | ... | 0 |
2543 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 154'7 | 0'0 | 154'7 | ... | ... | 0 |
2473 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 159'7 | 0'0 | 159'7 | ... | ... | 0 |
2549 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 164'7 | 0'0 | 164'7 | ... | ... | 0 |
2510 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 169'7 | 0'0 | 169'7 | ... | ... | 0 |
2553 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 174'7 | 0'0 | 174'7 | ... | ... | 0 |
2359 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 179'7 | 0'0 | 179'7 | ... | ... | 0 |
2590 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 184'7 | 0'0 | 184'7 | ... | ... | 0 |
2676 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 189'7 | 0'0 | 189'7 | ... | ... | 0 |
2677 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 194'7 | 0'0 | 194'7 | ... | ... | 0 |
2677 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 199'7 | 0'0 | 199'7 | ... | ... | 0 |
2679 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 209'7 | 0'0 | 209'7 | ... | ... | 0 |
2680 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 219'6 | 0'0 | 219'6 | ... | ... | 0 |
2560 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 229'6 | 0'0 | 229'6 | ... | ... | 0 |
2680 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 239'6 | 0'0 | 239'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 249'6 | 0'0 | 249'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 259'6 | 0'0 | 259'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 269'6 | 0'0 | 269'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 279'6 | 0'0 | 279'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 289'6 | 0'0 | 289'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 299'6 | 0'0 | 299'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 309'6 | 0'0 | 309'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 319'6 | 0'0 | 319'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 329'6 | 0'0 | 329'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 339'6 | 0'0 | 339'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 349'6 | 0'0 | 349'6 | ... | ... | 0 |
2566 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 359'6 | 0'0 | 359'6 | ... | ... | 0 |
2672 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 369'6 | 0'0 | 369'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 379'6 | 0'0 | 379'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 389'6 | 0'0 | 389'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 399'6 | 0'0 | 399'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 409'6 | 0'0 | 409'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 419'6 | 0'0 | 419'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 429'6 | 0'0 | 429'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 439'6 | 0'0 | 439'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 449'6 | 0'0 | 449'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 459'6 | 0'0 | 459'6 | ... | ... | 0 |
2749 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 469'6 | 0'0 | 469'6 | ... | ... | 0 |
2509 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 479'6 | 0'0 | 479'6 | ... | ... | 0 |
2599 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 489'6 | 0'0 | 489'6 | ... | ... | 0 |
2509 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 499'6 | 0'0 | 499'6 | ... | ... | 0 |
2599 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 509'6 | 0'0 | 509'6 | ... | ... | 0 |
2804 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 519'6 | 0'0 | 519'6 | ... | ... | 0 |
2599 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 529'6 | 0'0 | 529'6 | ... | ... | 0 |
2599 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 539'6 | 0'0 | 539'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 549'6 | 0'0 | 549'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 559'6 | 0'0 | 559'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 569'6 | 0'0 | 569'6 | ... | ... | 0 |
2621 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 579'6 | 0'0 | 579'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 589'6 | 0'0 | 589'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 599'6 | 0'0 | 599'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 609'6 | 0'0 | 609'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 619'6 | 0'0 | 619'6 | ... | ... | 0 |
2562 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 629'6 | 0'0 | 629'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 729'6 | 0'0 | 729'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 829'6 | 0'0 | 829'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 929'6 | 0'0 | 929'6 | ... | ... | 0 |
2682 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1429'6 | 0'0 | 1429'6 | ... | ... | 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.