Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 333'2 | -4'0 | 329'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 323'2 | -4'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 313'2 | -4'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 303'2 | -4'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 293'2 | -4'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 283'2 | -4'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 273'2 | -4'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 263'2 | -4'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 253'2 | -4'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 243'2 | -4'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 233'2 | -4'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 223'2 | -4'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'2 | -4'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'2 | -4'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 198'2 | -4'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'2 | -4'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 188'2 | -4'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'2 | -4'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 178'2 | -4'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 173'2 | -4'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 168'2 | -4'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 163'2 | -4'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 24 |
0 | ... | ... | 158'2 | -4'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0 |
0 | ... | ... | 153'2 | -4'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 148'2 | -4'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 143'2 | -4'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 138'2 | -4'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 133'2 | -4'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 128'2 | -4'0 | 124'2 | 4750 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 123'3 | -4'1 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 118'3 | -4'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 113'3 | -4'0 | 109'3 | 4900 | 0'2 | -0'1 | 0'3 | ... | ... | 0 |
0 | ... | ... | 108'4 | -4'0 | 104'4 | 4950 | 0'3 | -0'1 | 0'4 | ... | ... | 0 |
0 | ... | ... | 103'5 | -4'1 | 99'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 1 |
0 | ... | ... | 98'6 | -4'1 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 93'7 | -4'1 | 89'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | 2 |
0 | ... | ... | 89'0 | -4'1 | 84'7 | 5150 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | 0 |
0 | ... | ... | 84'2 | -4'1 | 80'1 | 5200 | 1'0 | -0'1 | 1'1 | 1'1 | 1'0 | 2 |
0 | ... | ... | 79'3 | -4'0 | 75'3 | 5250 | 1'2 | -0'1 | 1'3 | 1'1 | 1'1 | 1 |
0 | ... | ... | 74'6 | -4'1 | 70'5 | 5300 | 1'5 | 0'0 | 1'5 | 1'5 | 1'4 | 2 |
0 | ... | ... | 70'1 | -4'1 | 66'0 | 5350 | 2'0 | 0'0 | 2'0 | 2'1 | 2'1 | 0 |
0 | ... | ... | 65'5 | -4'1 | 61'4 | 5400 | 2'3 | -0'1 | 2'4 | 2'6 | 2'3 | 1 |
0 | ... | ... | 61'1 | -4'0 | 57'1 | 5450 | 3'0 | -0'1 | 3'1 | 3'0 | 3'0 | 0 |
0 | ... | ... | 56'7 | -4'1 | 52'6 | 5500 | 3'5 | -0'1 | 3'6 | 3'7 | 3'7 | 0 |
0 | ... | ... | 52'5 | -4'0 | 48'5 | 5550 | 4'4 | 0'0 | 4'4 | 5'3 | 5'3 | 0 |
0 | ... | ... | 48'5 | -4'0 | 44'5 | 5600 | 5'4 | 0'0 | 5'4 | 6'2 | 5'2 | 2 |
0 | ... | ... | 44'5 | -3'6 | 40'7 | 5650 | 6'6 | 0'2 | 6'4 | 6'3 | 6'2 | 1 |
0 | ... | ... | 40'7 | -3'5 | 37'2 | 5700 | 8'1 | 0'3 | 7'6 | 9'1 | 8'0 | 1 |
0 | ... | ... | 37'3 | -3'4 | 33'7 | 5750 | 9'5 | 0'3 | 9'2 | 11'1 | 8'0 | 0 |
0 | ... | ... | 34'1 | -3'4 | 30'5 | 5800 | 11'3 | 0'4 | 10'7 | 11'6 | 9'6 | 0 |
0 | 25'7 | 25'7 | 31'0 | -3'4 | 27'4 | 5850 | 13'3 | 0'5 | 12'6 | 15'3 | 12'1 | 0 |
0 | 25'0 | 25'0 | 28'0 | -3'3 | 24'5 | 5900 | 15'4 | 0'6 | 14'6 | 16'1 | 14'4 | 0 |
0 | ... | ... | 25'2 | -3'2 | 22'0 | 5950 | 17'6 | 0'6 | 17'0 | 18'6 | 16'5 | 0 |
0 | 20'0 | 17'5 | 22'5 | -3'1 | 19'4 | 6000 | 20'2 | 0'7 | 19'3 | 21'4 | 18'1 | 0 |
1 | 21'5 | 16'6 | 20'2 | -2'7 | 17'3 | 6050 | 23'1 | 1'1 | 22'0 | 21'7 | 21'7 | 1 |
7 | 16'0 | 16'0 | 18'1 | -2'5 | 15'4 | 6100 | 26'1 | 1'2 | 24'7 | 26'5 | 24'4 | 0 |
0 | ... | ... | 16'2 | -2'4 | 13'6 | 6150 | 29'3 | 1'3 | 28'0 | ... | ... | 0 |
0 | 16'0 | 10'7 | 14'4 | -2'3 | 12'1 | 6200 | 32'7 | 1'6 | 31'1 | 34'1 | 34'1 | 0 |
0 | 11'5 | 10'2 | 12'7 | -2'1 | 10'6 | 6250 | 36'3 | 1'7 | 34'4 | ... | ... | 0 |
1 | 10'3 | 8'0 | 11'3 | -1'7 | 9'4 | 6300 | 40'1 | 2'0 | 38'1 | 38'5 | 38'5 | 0 |
0 | 11'0 | 7'3 | 10'1 | -1'7 | 8'2 | 6350 | 44'0 | 2'2 | 41'6 | 45'2 | 45'2 | 0 |
1 | 9'5 | 7'6 | 8'7 | -1'5 | 7'2 | 6400 | 47'7 | 2'3 | 45'4 | ... | ... | 0 |
0 | 8'3 | 5'6 | 7'7 | -1'4 | 6'3 | 6450 | 52'0 | 2'4 | 49'4 | ... | ... | 0 |
1 | 7'3 | 5'0 | 6'7 | -1'2 | 5'5 | 6500 | 56'1 | 2'5 | 53'4 | ... | ... | 0 |
0 | 6'6 | 6'3 | 6'1 | -1'2 | 4'7 | 6550 | 60'4 | 2'6 | 57'6 | ... | ... | 0 |
1 | 5'7 | 5'4 | 5'3 | -1'1 | 4'2 | 6600 | 64'7 | 2'7 | 62'0 | ... | ... | 0 |
0 | 5'1 | 3'7 | 4'6 | -1'0 | 3'6 | 6650 | 69'3 | 3'0 | 66'3 | ... | ... | 0 |
0 | 4'2 | 2'6 | 4'1 | -0'7 | 3'2 | 6700 | 73'7 | 3'1 | 70'6 | ... | ... | 0 |
0 | 4'1 | 2'7 | 3'6 | -0'7 | 2'7 | 6750 | 78'4 | 3'2 | 75'2 | ... | ... | 0 |
0 | 3'1 | 2'2 | 3'2 | -0'5 | 2'5 | 6800 | 83'1 | 3'2 | 79'7 | ... | ... | 0 |
0 | 3'1 | 3'1 | 2'7 | -0'5 | 2'2 | 6850 | 87'7 | 3'3 | 84'4 | ... | ... | 0 |
0 | 2'7 | 2'0 | 2'5 | -0'5 | 2'0 | 6900 | 92'5 | 3'4 | 89'1 | ... | ... | 0 |
0 | 1'6 | 1'6 | 2'2 | -0'3 | 1'7 | 6950 | 97'3 | 3'4 | 93'7 | ... | ... | 0 |
0 | 1'4 | 1'4 | 2'1 | -0'4 | 1'5 | 7000 | 102'1 | 3'4 | 98'5 | ... | ... | 0 |
0 | ... | ... | 1'7 | -0'3 | 1'4 | 7050 | 107'0 | 3'5 | 103'3 | ... | ... | 0 |
0 | 1'2 | 1'2 | 1'6 | -0'4 | 1'2 | 7100 | 111'7 | 3'5 | 108'2 | ... | ... | 0 |
0 | ... | ... | 1'5 | -0'4 | 1'1 | 7150 | 116'5 | 3'5 | 113'0 | ... | ... | 0 |
0 | 1'0 | 1'0 | 1'3 | -0'3 | 1'0 | 7200 | 121'4 | 3'5 | 117'7 | ... | ... | 0 |
0 | ... | ... | 1'2 | -0'2 | 1'0 | 7250 | 126'4 | 3'6 | 122'6 | ... | ... | 0 |
0 | ... | ... | 1'2 | -0'3 | 0'7 | 7300 | 131'3 | 3'6 | 127'5 | ... | ... | 0 |
0 | ... | ... | 1'1 | -0'3 | 0'6 | 7350 | 136'2 | 3'6 | 132'4 | ... | ... | 0 |
0 | 1'0 | 0'7 | 1'0 | -0'2 | 0'6 | 7400 | 141'2 | 3'6 | 137'4 | ... | ... | 0 |
0 | 0'7 | 0'7 | 0'7 | -0'2 | 0'5 | 7450 | 146'1 | 3'6 | 142'3 | ... | ... | 0 |
0 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 7500 | 151'1 | 3'7 | 147'2 | ... | ... | 0 |
0 | 0'6 | 0'6 | 0'6 | -0'2 | 0'4 | 7550 | 156'0 | 3'6 | 152'2 | ... | ... | 0 |
0 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 7600 | 161'0 | 3'7 | 157'1 | ... | ... | 0 |
0 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 7650 | 166'0 | 3'7 | 162'1 | ... | ... | 0 |
0 | ... | ... | 0'5 | -0'2 | 0'3 | 7700 | 170'7 | 3'6 | 167'1 | ... | ... | 0 |
0 | ... | ... | 0'5 | -0'2 | 0'3 | 7750 | 175'7 | 3'7 | 172'0 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'1 | 0'3 | 7800 | 180'7 | 3'7 | 177'0 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'1 | 0'3 | 7900 | 190'7 | 4'0 | 186'7 | ... | ... | 0 |
1 | ... | ... | 0'3 | -0'1 | 0'2 | 8000 | 200'6 | 3'7 | 196'7 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'1 | 0'2 | 8100 | 210'6 | 3'7 | 206'7 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'1 | 0'2 | 8200 | 220'6 | 4'0 | 216'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 4'0 | 226'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 4'0 | 236'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 8500 | 250'6 | 4'0 | 246'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 8600 | 260'6 | 4'0 | 256'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 4'0 | 266'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 4'0 | 276'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 4'0 | 286'6 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 4'0 | 296'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 4'0 | 306'6 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 4'0 | 316'6 | ... | ... | 0 |
35 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 4'0 | 326'6 | ... | ... | 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.