Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
32 | ... | ... | 285'4 | 0'0 | 285'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 7265 |
32 | ... | ... | 275'4 | 0'0 | 275'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 7257 |
32 | ... | ... | 265'4 | 0'0 | 265'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 7193 |
32 | ... | ... | 255'4 | 0'0 | 255'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 7257 |
32 | ... | ... | 245'4 | 0'0 | 245'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 7193 |
32 | ... | ... | 235'4 | 0'0 | 235'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 7191 |
32 | ... | ... | 225'4 | 0'0 | 225'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 7193 |
32 | ... | ... | 215'4 | 0'0 | 215'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 7191 |
32 | ... | ... | 205'4 | 0'0 | 205'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 7193 |
32 | ... | ... | 195'4 | 0'0 | 195'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 7191 |
32 | ... | ... | 185'4 | 0'0 | 185'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 7193 |
32 | ... | ... | 175'4 | 0'0 | 175'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 7191 |
32 | ... | ... | 165'4 | 0'0 | 165'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 7193 |
32 | ... | ... | 155'4 | 0'0 | 155'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 7376 |
32 | ... | ... | 150'4 | 0'0 | 150'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 7311 |
32 | ... | ... | 145'4 | 0'0 | 145'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 7382 |
32 | ... | ... | 140'4 | 0'0 | 140'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 7384 |
32 | ... | ... | 135'4 | 0'0 | 135'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 7376 |
32 | ... | ... | 130'4 | 0'0 | 130'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 7362 |
32 | ... | ... | 125'4 | 0'0 | 125'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 7287 |
32 | ... | ... | 120'4 | 0'0 | 120'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 7266 |
32 | ... | ... | 115'4 | 0'0 | 115'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 7242 |
32 | ... | ... | 110'4 | 0'0 | 110'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 9811 |
32 | ... | ... | 105'4 | 0'0 | 105'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 9981 |
32 | ... | ... | 100'4 | 0'0 | 100'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 9853 |
32 | ... | ... | 95'4 | 0'0 | 95'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 9068 |
32 | ... | ... | 90'4 | 0'0 | 90'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 8802 |
32 | ... | ... | 85'4 | 0'0 | 85'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 7463 |
32 | ... | ... | 80'4 | 0'0 | 80'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 675 |
32 | ... | ... | 75'4 | 0'0 | 75'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 11230 |
32 | ... | ... | 70'5 | 0'0 | 70'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 11801 |
33 | ... | ... | 65'5 | 0'0 | 65'5 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 9202 |
32 | ... | ... | 60'5 | 0'0 | 60'5 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 12421 |
32 | ... | ... | 55'6 | 0'0 | 55'6 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | 5838 |
32 | ... | ... | 50'7 | 0'0 | 50'7 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | 6435 |
33 | ... | ... | 46'0 | 0'0 | 46'0 | 5000 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | 168 |
32 | ... | ... | 41'2 | 0'0 | 41'2 | 5050 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 418 |
32 | ... | ... | 38'4 | 0'0 | 38'4 | 5080 | 1'0 | 0'0 | 1'0 | ... | ... | 2625 |
32 | ... | ... | 36'5 | 0'0 | 36'5 | 5100 | 1'3 | 0'1 | 1'2 | 1'3 | 1'3 | 2140 |
32 | ... | ... | 34'7 | 0'0 | 34'7 | 5120 | 1'3 | 0'0 | 1'3 | ... | ... | 1931 |
32 | ... | ... | 33'1 | 0'0 | 33'1 | 5140 | 1'5 | 0'0 | 1'5 | 1'5 | 1'5 | 557 |
1 | ... | ... | 32'2 | 0'0 | 32'2 | 5150 | 1'7 | 0'1 | 1'6 | 2'0 | 1'4 | 1006 |
32 | ... | ... | 31'3 | 0'0 | 31'3 | 5160 | 1'7 | 0'0 | 1'7 | ... | ... | 528 |
32 | ... | ... | 29'5 | 0'0 | 29'5 | 5180 | 2'2 | 0'0 | 2'2 | ... | ... | 1375 |
1 | 30'4 | 28'3 | 28'0 | 1'7 | 29'7 | 5200 | 2'4 | 0'0 | 2'4 | 3'0 | 2'4 | 925 |
32 | ... | ... | 26'3 | 0'0 | 26'3 | 5220 | 2'7 | 0'0 | 2'7 | ... | ... | 153 |
32 | ... | ... | 24'7 | 0'0 | 24'7 | 5240 | 3'3 | 0'0 | 3'3 | ... | ... | 619 |
1 | ... | ... | 24'1 | 0'0 | 24'1 | 5250 | 3'6 | 0'1 | 3'5 | 4'2 | 3'6 | 1036 |
32 | ... | ... | 23'3 | 0'0 | 23'3 | 5260 | 3'7 | 0'0 | 3'7 | ... | ... | 571 |
32 | ... | ... | 21'7 | 0'0 | 21'7 | 5280 | 4'4 | 0'0 | 4'4 | ... | ... | 121 |
1 | 19'4 | 19'4 | 20'4 | -1'0 | 19'4 | 5300 | 6'1 | 1'0 | 5'1 | 6'1 | 5'4 | 244 |
9 | ... | ... | 19'2 | 0'0 | 19'2 | 5320 | 5'6 | 0'0 | 5'6 | ... | ... | 205 |
9 | ... | ... | 18'0 | 0'0 | 18'0 | 5340 | 6'6 | 0'2 | 6'4 | 6'6 | 6'5 | 10 |
1 | ... | ... | 17'3 | 0'0 | 17'3 | 5350 | 7'0 | 0'0 | 7'0 | ... | ... | 300 |
9 | ... | ... | 16'7 | 0'0 | 16'7 | 5360 | 7'3 | 0'0 | 7'3 | ... | ... | 71 |
9 | ... | ... | 15'6 | 0'0 | 15'6 | 5380 | 8'2 | 0'0 | 8'2 | ... | ... | 66 |
78 | 13'4 | 13'4 | 14'6 | -1'2 | 13'4 | 5400 | 9'4 | 0'2 | 9'2 | 9'4 | 9'3 | 10 |
74 | ... | ... | 13'6 | 0'0 | 13'6 | 5420 | 10'2 | 0'0 | 10'2 | ... | ... | 10 |
1 | ... | ... | 12'6 | 0'0 | 12'6 | 5440 | 11'2 | 0'0 | 11'2 | ... | ... | 37 |
194 | 11'5 | 11'0 | 12'2 | -0'5 | 11'5 | 5450 | 11'6 | 0'0 | 11'6 | ... | ... | 141 |
72 | 11'7 | 11'7 | 11'7 | 0'0 | 11'7 | 5460 | 12'3 | 0'0 | 12'3 | ... | ... | 37 |
140 | 12'5 | 12'5 | 11'0 | 1'5 | 12'5 | 5480 | 13'4 | 0'0 | 13'4 | ... | ... | 47 |
134 | 10'7 | 8'2 | 10'1 | -0'6 | 9'3 | 5500 | 14'3 | -0'2 | 14'5 | 14'3 | 14'3 | 116 |
49 | ... | ... | 9'3 | 0'0 | 9'3 | 5520 | 15'5 | -0'2 | 15'7 | 15'5 | 15'5 | 37 |
9 | ... | ... | 8'5 | 0'0 | 8'5 | 5540 | 17'1 | 0'0 | 17'1 | ... | ... | 37 |
210 | 7'5 | 7'5 | 8'3 | -0'6 | 7'5 | 5550 | 17'7 | 0'0 | 17'7 | ... | ... | 11 |
58 | ... | ... | 8'0 | 0'0 | 8'0 | 5560 | 18'4 | 0'0 | 18'4 | ... | ... | 8 |
65 | 6'7 | 6'7 | 7'3 | -0'4 | 6'7 | 5580 | 19'7 | 0'0 | 19'7 | ... | ... | 8 |
347 | 6'0 | 5'4 | 6'6 | -1'2 | 5'4 | 5600 | 21'2 | 0'0 | 21'2 | ... | ... | 9 |
131 | ... | ... | 6'2 | 0'0 | 6'2 | 5620 | 22'6 | 0'0 | 22'6 | ... | ... | 10 |
45 | ... | ... | 5'6 | 0'0 | 5'6 | 5640 | 24'2 | 0'0 | 24'2 | ... | ... | 10 |
63 | ... | ... | 5'4 | 0'0 | 5'4 | 5650 | 25'0 | 0'0 | 25'0 | ... | ... | 1 |
183 | 4'7 | 4'7 | 5'2 | -0'3 | 4'7 | 5660 | 25'6 | 0'0 | 25'6 | ... | ... | 10 |
54 | ... | ... | 4'7 | 0'0 | 4'7 | 5680 | 27'3 | 0'0 | 27'3 | ... | ... | 10 |
168 | 3'7 | 3'7 | 4'4 | -0'5 | 3'7 | 5700 | 29'7 | 1'0 | 28'7 | 29'7 | 29'7 | 1 |
34 | ... | ... | ... | ... | ... | 5720 | ... | ... | ... | ... | ... | 16 |
665 | 3'7 | 3'5 | 3'5 | 0'0 | 3'5 | 5750 | 33'1 | 0'0 | 33'1 | ... | ... | 1 |
207 | 2'5 | 2'5 | 3'0 | -0'3 | 2'5 | 5800 | 37'4 | 0'0 | 37'4 | ... | ... | 1 |
884 | 3'0 | 2'1 | 2'4 | 0'0 | 2'4 | 5850 | 41'7 | 0'0 | 41'7 | ... | ... | 10 |
2172 | 2'2 | 2'2 | 2'1 | 0'1 | 2'2 | 5900 | 46'2 | -0'2 | 46'4 | 46'2 | 46'2 | 1 |
873 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 5950 | 51'1 | 0'0 | 51'1 | ... | ... | 10 |
1719 | 1'6 | 1'3 | 1'4 | 0'0 | 1'4 | 6000 | 55'7 | 0'0 | 55'7 | ... | ... | 10 |
6508 | ... | ... | 1'2 | 0'0 | 1'2 | 6050 | 60'6 | 0'0 | 60'6 | ... | ... | 10 |
8580 | ... | ... | 1'1 | 0'0 | 1'1 | 6100 | 65'4 | 0'0 | 65'4 | ... | ... | 1 |
4829 | ... | ... | 1'0 | 0'0 | 1'0 | 6150 | 70'3 | 0'0 | 70'3 | ... | ... | 10 |
13011 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 75'2 | 0'0 | 75'2 | ... | ... | 1 |
11906 | ... | ... | 0'6 | 0'0 | 0'6 | 6250 | 80'2 | 0'0 | 80'2 | ... | ... | 10 |
435 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 85'1 | 0'0 | 85'1 | ... | ... | 1 |
13193 | ... | ... | 0'5 | 0'0 | 0'5 | 6350 | 90'0 | 0'0 | 90'0 | ... | ... | 10 |
615 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 95'0 | 0'0 | 95'0 | ... | ... | 10 |
12642 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 99'7 | 0'0 | 99'7 | ... | ... | 10 |
13870 | ... | ... | 0'4 | 0'0 | 0'4 | 6500 | 104'7 | 0'0 | 104'7 | ... | ... | 1 |
471 | ... | ... | 0'4 | 0'0 | 0'4 | 6550 | 109'7 | 0'0 | 109'7 | ... | ... | 10 |
11192 | ... | ... | 0'3 | 0'0 | 0'3 | 6600 | 114'6 | 0'0 | 114'6 | ... | ... | 10 |
13433 | ... | ... | 0'3 | 0'0 | 0'3 | 6650 | 119'6 | 0'0 | 119'6 | ... | ... | 10 |
12774 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 124'6 | 0'0 | 124'6 | ... | ... | 10 |
12771 | ... | ... | 0'3 | 0'0 | 0'3 | 6750 | 129'6 | 0'0 | 129'6 | ... | ... | 10 |
519 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 134'6 | 0'0 | 134'6 | ... | ... | 10 |
554 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 139'5 | 0'0 | 139'5 | ... | ... | 10 |
8596 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 144'5 | 0'0 | 144'5 | ... | ... | 10 |
10679 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 149'5 | 0'0 | 149'5 | ... | ... | 10 |
9076 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 154'5 | 0'0 | 154'5 | ... | ... | 10 |
9220 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 159'5 | 0'0 | 159'5 | ... | ... | 10 |
9390 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 164'5 | 0'0 | 164'5 | ... | ... | 10 |
9810 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 169'5 | 0'0 | 169'5 | ... | ... | 10 |
228 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 174'5 | 0'0 | 174'5 | ... | ... | 10 |
3461 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 184'4 | 0'0 | 184'4 | ... | ... | 10 |
6541 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 194'4 | 0'0 | 194'4 | ... | ... | 10 |
8753 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 204'4 | 0'0 | 204'4 | ... | ... | 10 |
9331 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 214'4 | 0'0 | 214'4 | ... | ... | 10 |
8000 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 224'4 | 0'0 | 224'4 | ... | ... | 10 |
8180 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 234'4 | 0'0 | 234'4 | ... | ... | 10 |
8297 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 244'4 | 0'0 | 244'4 | ... | ... | 10 |
9558 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 254'4 | 0'0 | 254'4 | ... | ... | 32 |
9731 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 264'4 | 0'0 | 264'4 | ... | ... | 32 |
9078 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 274'4 | 0'0 | 274'4 | ... | ... | 32 |
8488 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 284'4 | 0'0 | 284'4 | ... | ... | 32 |
9078 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 294'4 | 0'0 | 294'4 | ... | ... | 32 |
327 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 304'4 | 0'0 | 304'4 | ... | ... | 32 |
304 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 314'4 | 0'0 | 314'4 | ... | ... | 32 |
3393 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 324'4 | 0'0 | 324'4 | ... | ... | 32 |
4200 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 334'4 | 0'0 | 334'4 | ... | ... | 32 |
4345 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 344'4 | 0'0 | 344'4 | ... | ... | 32 |
5470 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 354'4 | 0'0 | 354'4 | ... | ... | 32 |
5897 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 364'4 | 0'0 | 364'4 | ... | ... | 32 |
5858 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 374'4 | 0'0 | 374'4 | ... | ... | 32 |
6253 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 384'4 | 0'0 | 384'4 | ... | ... | 32 |
6529 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 394'4 | 0'0 | 394'4 | ... | ... | 9 |
6797 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 404'4 | 0'0 | 404'4 | ... | ... | 9 |
6584 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 414'4 | 0'0 | 414'4 | ... | ... | 32 |
6654 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 424'4 | 0'0 | 424'4 | ... | ... | 32 |
6732 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 434'4 | 0'0 | 434'4 | ... | ... | 32 |
6927 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 444'4 | 0'0 | 444'4 | ... | ... | 32 |
6960 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 454'4 | 0'0 | 454'4 | ... | ... | 32 |
6848 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 464'4 | 0'0 | 464'4 | ... | ... | 32 |
7053 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 474'4 | 0'0 | 474'4 | ... | ... | 32 |
7109 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 484'4 | 0'0 | 484'4 | ... | ... | 32 |
6849 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 494'4 | 0'0 | 494'4 | ... | ... | 32 |
6944 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 504'4 | 0'0 | 504'4 | ... | ... | 32 |
6944 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 514'4 | 0'0 | 514'4 | ... | ... | 32 |
6943 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 524'4 | 0'0 | 524'4 | ... | ... | 32 |
7067 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 534'4 | 0'0 | 534'4 | ... | ... | 32 |
7107 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 544'4 | 0'0 | 544'4 | ... | ... | 32 |
7209 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 554'4 | 0'0 | 554'4 | ... | ... | 32 |
7220 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 564'4 | 0'0 | 564'4 | ... | ... | 32 |
7229 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 574'4 | 0'0 | 574'4 | ... | ... | 32 |
7185 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 654'4 | 0'0 | 654'4 | ... | ... | 32 |
7193 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 754'4 | 0'0 | 754'4 | ... | ... | 32 |
7194 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 854'4 | 0'0 | 854'4 | ... | ... | 32 |
8728 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 954'4 | 0'0 | 954'4 | ... | ... | 32 |
7193 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1054'4 | 0'0 | 1054'4 | ... | ... | 32 |
7045 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1154'4 | 0'0 | 1154'4 | ... | ... | 32 |
7251 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1254'4 | 0'0 | 1254'4 | ... | ... | 32 |
8691 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1354'4 | 0'0 | 1354'4 | ... | ... | 32 |
7193 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1454'4 | 0'0 | 1454'4 | ... | ... | 32 |
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.