Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 283'0 | 0'0 | 283'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 273'0 | 0'0 | 273'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 263'0 | 0'0 | 263'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 253'0 | 0'0 | 253'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 243'0 | 0'0 | 243'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 233'0 | 0'0 | 233'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 223'0 | 0'0 | 223'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'0 | 0'0 | 213'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'0 | 0'0 | 203'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'0 | 0'0 | 193'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'0 | 0'0 | 183'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 173'0 | 0'0 | 173'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 93 |
0 | ... | ... | 163'0 | 0'0 | 163'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 753 |
0 | ... | ... | 153'0 | 0'0 | 153'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 864 |
0 | ... | ... | 143'0 | 0'0 | 143'0 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | 62 |
0 | ... | ... | 138'0 | 0'0 | 138'0 | 4150 | 0'3 | 0'0 | 0'3 | ... | ... | 1088 |
0 | ... | ... | 133'0 | 0'0 | 133'0 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | 2124 |
0 | ... | ... | 128'1 | 0'0 | 128'1 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | 1687 |
0 | ... | ... | 123'1 | 0'0 | 123'1 | 4300 | 0'5 | 0'0 | 0'5 | ... | ... | 62 |
0 | ... | ... | 118'2 | 0'0 | 118'2 | 4350 | 0'5 | 0'0 | 0'5 | ... | ... | 2137 |
0 | ... | ... | 113'3 | 0'0 | 113'3 | 4400 | 0'7 | 0'0 | 0'7 | ... | ... | 1990 |
0 | ... | ... | 108'4 | 0'0 | 108'4 | 4450 | 1'0 | 0'0 | 1'0 | ... | ... | 2276 |
0 | ... | ... | 103'5 | 0'0 | 103'5 | 4500 | 1'1 | 0'0 | 1'1 | ... | ... | 67 |
0 | ... | ... | 98'7 | 0'0 | 98'7 | 4550 | 1'2 | -0'1 | 1'3 | 1'2 | 1'2 | 2511 |
2 | ... | ... | 94'1 | 0'0 | 94'1 | 4600 | 1'5 | 0'0 | 1'5 | ... | ... | 2235 |
13 | ... | ... | 89'4 | 0'0 | 89'4 | 4650 | 2'0 | 0'0 | 2'0 | ... | ... | 50 |
13 | ... | ... | 84'7 | 0'0 | 84'7 | 4700 | 2'3 | 0'0 | 2'3 | ... | ... | 1224 |
2 | ... | ... | 80'3 | 0'0 | 80'3 | 4750 | 2'7 | 0'0 | 2'7 | ... | ... | 56 |
3 | ... | ... | 76'0 | 0'0 | 76'0 | 4800 | 3'3 | 0'0 | 3'3 | ... | ... | 43 |
3 | ... | ... | 71'5 | 0'0 | 71'5 | 4850 | 4'1 | 0'0 | 4'1 | ... | ... | 36 |
3 | ... | ... | 67'3 | 0'0 | 67'3 | 4900 | 4'0 | -0'7 | 4'7 | 4'6 | 4'0 | 36 |
13 | ... | ... | 63'3 | 0'0 | 63'3 | 4950 | 5'1 | -0'5 | 5'6 | 5'1 | 5'1 | 31 |
13 | ... | ... | 59'3 | 0'0 | 59'3 | 5000 | 5'6 | -1'0 | 6'6 | 6'5 | 5'6 | 28 |
13 | ... | ... | 55'4 | 0'0 | 55'4 | 5050 | 6'6 | -1'1 | 7'7 | 6'6 | 6'3 | 27 |
13 | ... | ... | 51'7 | 0'0 | 51'7 | 5100 | 8'2 | -0'7 | 9'1 | 8'4 | 7'4 | 10 |
13 | ... | ... | 48'3 | 0'0 | 48'3 | 5150 | 10'5 | 0'0 | 10'5 | ... | ... | 135 |
13 | ... | ... | 45'0 | 0'0 | 45'0 | 5200 | 12'2 | 0'0 | 12'2 | ... | ... | 139 |
13 | ... | ... | 41'7 | 0'0 | 41'7 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | 27 |
4 | ... | ... | 38'7 | 0'0 | 38'7 | 5300 | 16'0 | 0'0 | 16'0 | ... | ... | 17 |
4 | ... | ... | 36'0 | 0'0 | 36'0 | 5350 | 18'1 | 0'0 | 18'1 | ... | ... | 26 |
4 | ... | ... | 33'3 | 0'0 | 33'3 | 5400 | 20'4 | 0'0 | 20'4 | ... | ... | 10 |
14 | ... | ... | 30'7 | 0'0 | 30'7 | 5450 | 23'0 | 0'0 | 23'0 | ... | ... | 39 |
10 | ... | ... | 28'4 | 0'0 | 28'4 | 5500 | 25'5 | 0'0 | 25'5 | ... | ... | 10 |
11 | ... | ... | 26'3 | 0'0 | 26'3 | 5550 | 28'3 | 0'0 | 28'3 | ... | ... | 10 |
12 | ... | ... | 24'3 | 0'0 | 24'3 | 5600 | 31'2 | 0'0 | 31'2 | ... | ... | 10 |
10 | ... | ... | 22'4 | 0'0 | 22'4 | 5650 | 34'3 | 0'0 | 34'3 | ... | ... | 10 |
22 | 32'0 | 32'0 | 20'6 | 11'2 | 32'0 | 5700 | 37'5 | 0'0 | 37'5 | ... | ... | 14 |
22 | ... | ... | 19'1 | 0'0 | 19'1 | 5750 | 40'7 | 0'0 | 40'7 | ... | ... | 10 |
22 | ... | ... | 17'5 | 0'0 | 17'5 | 5800 | 44'3 | 0'0 | 44'3 | ... | ... | 14 |
28 | 19'0 | 16'6 | 16'1 | 2'7 | 19'0 | 5850 | 48'0 | 0'0 | 48'0 | ... | ... | 15 |
10 | ... | ... | 14'7 | 0'0 | 14'7 | 5900 | 51'5 | 0'0 | 51'5 | ... | ... | 10 |
42 | ... | ... | 13'5 | 0'0 | 13'5 | 5950 | 55'3 | 0'0 | 55'3 | ... | ... | 10 |
10 | 16'6 | 16'0 | 12'4 | 4'2 | 16'6 | 6000 | 59'2 | 0'0 | 59'2 | ... | ... | 10 |
10 | ... | ... | 11'4 | 0'0 | 11'4 | 6050 | 63'1 | 0'0 | 63'1 | ... | ... | 14 |
93 | ... | ... | 10'5 | 0'0 | 10'5 | 6100 | 67'1 | 0'0 | 67'1 | ... | ... | 13 |
116 | ... | ... | 9'6 | 0'0 | 9'6 | 6150 | 71'2 | 0'0 | 71'2 | ... | ... | 13 |
84 | 14'0 | 14'0 | 8'7 | 5'1 | 14'0 | 6200 | 75'4 | 0'0 | 75'4 | ... | ... | 13 |
135 | ... | ... | 8'1 | 0'0 | 8'1 | 6250 | 79'5 | 0'0 | 79'5 | ... | ... | 13 |
110 | ... | ... | 7'4 | 0'0 | 7'4 | 6300 | 84'0 | 0'0 | 84'0 | ... | ... | 13 |
10 | ... | ... | 6'7 | 0'0 | 6'7 | 6350 | 88'3 | 0'0 | 88'3 | ... | ... | 13 |
10 | ... | ... | 6'3 | 0'0 | 6'3 | 6400 | 92'6 | 0'0 | 92'6 | ... | ... | 13 |
10 | ... | ... | 5'7 | 0'0 | 5'7 | 6450 | 97'2 | 0'0 | 97'2 | ... | ... | 13 |
51 | 7'1 | 7'1 | 5'3 | 1'6 | 7'1 | 6500 | 101'6 | 0'0 | 101'6 | ... | ... | 13 |
49 | ... | ... | 4'7 | 0'0 | 4'7 | 6550 | 106'2 | 0'0 | 106'2 | ... | ... | 13 |
10 | ... | ... | 4'4 | 0'0 | 4'4 | 6600 | 110'7 | 0'0 | 110'7 | ... | ... | 13 |
41 | 6'1 | 6'1 | 4'2 | 1'7 | 6'1 | 6650 | 115'4 | 0'0 | 115'4 | ... | ... | 13 |
10 | ... | ... | 3'7 | 0'0 | 3'7 | 6700 | 120'1 | 0'0 | 120'1 | ... | ... | 13 |
46 | ... | ... | 3'5 | 0'0 | 3'5 | 6750 | 124'7 | 0'0 | 124'7 | ... | ... | 13 |
118 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 129'5 | 0'0 | 129'5 | ... | ... | 13 |
10 | ... | ... | 3'1 | 0'0 | 3'1 | 6850 | 134'3 | 0'0 | 134'3 | ... | ... | 13 |
718 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 139'1 | 0'0 | 139'1 | ... | ... | 2 |
752 | ... | ... | 2'5 | 0'0 | 2'5 | 6950 | 143'7 | 0'0 | 143'7 | ... | ... | 3 |
10 | ... | ... | 2'4 | 0'0 | 2'4 | 7000 | 148'5 | 0'0 | 148'5 | ... | ... | 3 |
123 | ... | ... | 2'2 | 0'0 | 2'2 | 7050 | 153'4 | 0'0 | 153'4 | ... | ... | 3 |
1276 | ... | ... | 2'1 | 0'0 | 2'1 | 7100 | 158'3 | 0'0 | 158'3 | ... | ... | 15 |
130 | ... | ... | 2'0 | 0'0 | 2'0 | 7150 | 163'2 | 0'0 | 163'2 | ... | ... | 3 |
10 | ... | ... | 1'7 | 0'0 | 1'7 | 7200 | 168'0 | 0'0 | 168'0 | ... | ... | 15 |
1953 | ... | ... | 1'6 | 0'0 | 1'6 | 7250 | 173'0 | 0'0 | 173'0 | ... | ... | 14 |
1459 | ... | ... | 1'5 | 0'0 | 1'5 | 7300 | 177'7 | 0'0 | 177'7 | ... | ... | 2 |
1764 | ... | ... | 1'4 | 0'0 | 1'4 | 7400 | 187'5 | 0'0 | 187'5 | ... | ... | 2 |
106 | ... | ... | 1'2 | 0'0 | 1'2 | 7500 | 197'4 | 0'0 | 197'4 | ... | ... | 2 |
2589 | ... | ... | 1'1 | 0'0 | 1'1 | 7600 | 207'3 | 0'0 | 207'3 | ... | ... | 2 |
2186 | ... | ... | 1'0 | 0'0 | 1'0 | 7700 | 217'2 | 0'0 | 217'2 | ... | ... | 1 |
2256 | ... | ... | 0'7 | 0'0 | 0'7 | 7800 | 227'1 | 0'0 | 227'1 | ... | ... | 0 |
2704 | ... | ... | 0'7 | 0'0 | 0'7 | 7900 | 237'1 | 0'0 | 237'1 | ... | ... | 0 |
62 | ... | ... | 0'6 | 0'0 | 0'6 | 8000 | 247'0 | 0'0 | 247'0 | ... | ... | 0 |
1701 | ... | ... | 0'6 | 0'0 | 0'6 | 8100 | 257'0 | 0'0 | 257'0 | ... | ... | 0 |
2938 | ... | ... | 0'5 | 0'0 | 0'5 | 8200 | 267'0 | 0'0 | 267'0 | ... | ... | 0 |
966 | ... | ... | 0'5 | 0'0 | 0'5 | 8300 | 277'0 | 0'0 | 277'0 | ... | ... | 0 |
3286 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 287'0 | 0'0 | 287'0 | ... | ... | 0 |
1931 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 8500 | 297'0 | 0'0 | 297'0 | ... | ... | 0 |
105 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 307'0 | 0'0 | 307'0 | ... | ... | 0 |
3337 | ... | ... | 0'4 | 0'0 | 0'4 | 8700 | 317'0 | 0'0 | 317'0 | ... | ... | 0 |
2034 | ... | ... | 0'3 | 0'0 | 0'3 | 8800 | 327'0 | 0'0 | 327'0 | ... | ... | 0 |
2118 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 337'0 | 0'0 | 337'0 | ... | ... | 0 |
153 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 347'0 | 0'0 | 347'0 | ... | ... | 0 |
3521 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 357'0 | 0'0 | 357'0 | ... | ... | 0 |
2440 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 367'0 | 0'0 | 367'0 | ... | ... | 0 |
2190 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 377'0 | 0'0 | 377'0 | ... | ... | 0 |
2535 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 387'0 | 0'0 | 387'0 | ... | ... | 0 |
1594 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 397'0 | 0'0 | 397'0 | ... | ... | 0 |
78 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 407'0 | 0'0 | 407'0 | ... | ... | 0 |
2 | ... | ... | 0'2 | 0'0 | 0'2 | 9700 | 417'0 | 0'0 | 417'0 | ... | ... | 0 |
3596 | ... | ... | 0'2 | 0'0 | 0'2 | 9800 | 427'0 | 0'0 | 427'0 | ... | ... | 0 |
3499 | ... | ... | 0'2 | 0'0 | 0'2 | 9900 | 437'0 | 0'0 | 437'0 | ... | ... | 0 |
3380 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 447'0 | 0'0 | 447'0 | ... | ... | 0 |
1923 | ... | ... | 0'2 | 0'0 | 0'2 | 10100 | 457'0 | 0'0 | 457'0 | ... | ... | 0 |
1864 | ... | ... | 0'2 | 0'0 | 0'2 | 10200 | 467'0 | 0'0 | 467'0 | ... | ... | 0 |
2607 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 477'0 | 0'0 | 477'0 | ... | ... | 0 |
2512 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 487'0 | 0'0 | 487'0 | ... | ... | 0 |
1561 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 497'0 | 0'0 | 497'0 | ... | ... | 0 |
86 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 507'0 | 0'0 | 507'0 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 517'0 | 0'0 | 517'0 | ... | ... | 0 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 527'0 | 0'0 | 527'0 | ... | ... | 0 |
1020 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 537'0 | 0'0 | 537'0 | ... | ... | 0 |
936 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 547'0 | 0'0 | 547'0 | ... | ... | 0 |
269 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 557'0 | 0'0 | 557'0 | ... | ... | 0 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 567'0 | 0'0 | 567'0 | ... | ... | 0 |
226 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 577'0 | 0'0 | 577'0 | ... | ... | 0 |
215 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 587'0 | 0'0 | 587'0 | ... | ... | 0 |
213 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 597'0 | 0'0 | 597'0 | ... | ... | 0 |
115 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 607'0 | 0'0 | 607'0 | ... | ... | 0 |
111 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 617'0 | 0'0 | 617'0 | ... | ... | 0 |
79 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 627'0 | 0'0 | 627'0 | ... | ... | 0 |
76 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 637'0 | 0'0 | 637'0 | ... | ... | 0 |
73 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 647'0 | 0'0 | 647'0 | ... | ... | 0 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 657'0 | 0'0 | 657'0 | ... | ... | 0 |
66 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 667'0 | 0'0 | 667'0 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 677'0 | 0'0 | 677'0 | ... | ... | 0 |
60 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 687'0 | 0'0 | 687'0 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 697'0 | 0'0 | 697'0 | ... | ... | 0 |
55 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 707'0 | 0'0 | 707'0 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 717'0 | 0'0 | 717'0 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 727'0 | 0'0 | 727'0 | ... | ... | 0 |
48 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 737'0 | 0'0 | 737'0 | ... | ... | 0 |
46 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 747'0 | 0'0 | 747'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 757'0 | 0'0 | 757'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 767'0 | 0'0 | 767'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 847'0 | 0'0 | 847'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 947'0 | 0'0 | 947'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1047'0 | 0'0 | 1047'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1147'0 | 0'0 | 1147'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1247'0 | 0'0 | 1247'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1347'0 | 0'0 | 1347'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1447'0 | 0'0 | 1447'0 | ... | ... | 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.