Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
28 | ... | ... | 289'6 | 0'0 | 289'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
29 | ... | ... | 279'6 | 0'0 | 279'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
30 | ... | ... | 269'6 | 0'0 | 269'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
30 | ... | ... | 259'6 | 0'0 | 259'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
31 | ... | ... | 249'6 | 0'0 | 249'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
10 | ... | ... | 239'6 | 0'0 | 239'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
60 | ... | ... | 229'6 | 0'0 | 229'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
61 | ... | ... | 219'6 | 0'0 | 219'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
66 | ... | ... | 209'6 | 0'0 | 209'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
31 | ... | ... | 199'6 | 0'0 | 199'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
32 | ... | ... | 189'6 | 0'0 | 189'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
32 | ... | ... | 179'6 | 0'0 | 179'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 154 |
31 | ... | ... | 169'6 | 0'0 | 169'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 641 |
32 | ... | ... | 159'6 | 0'0 | 159'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 1580 |
32 | ... | ... | 149'6 | 0'0 | 149'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | 11307 |
33 | ... | ... | 144'6 | 0'0 | 144'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | 12783 |
34 | ... | ... | 139'6 | 0'0 | 139'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | 49 |
68 | ... | ... | 134'6 | 0'0 | 134'6 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | 10684 |
34 | ... | ... | 129'6 | 0'0 | 129'6 | 4300 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 12971 |
35 | ... | ... | 124'6 | 0'0 | 124'6 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | 9325 |
33 | ... | ... | 119'7 | 0'0 | 119'7 | 4400 | 0'4 | 0'0 | 0'4 | ... | ... | 49 |
32 | ... | ... | 114'7 | 0'0 | 114'7 | 4450 | 0'5 | 0'0 | 0'5 | ... | ... | 28 |
37 | ... | ... | 110'0 | 0'0 | 110'0 | 4500 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | 12375 |
37 | ... | ... | 105'1 | 0'0 | 105'1 | 4550 | 0'7 | 0'0 | 0'7 | ... | ... | 42 |
7 | ... | ... | 100'3 | 0'0 | 100'3 | 4600 | 1'1 | 0'0 | 1'1 | ... | ... | 8858 |
34 | ... | ... | 95'5 | 0'0 | 95'5 | 4650 | 1'3 | 0'0 | 1'3 | ... | ... | 3069 |
35 | ... | ... | 90'7 | 0'0 | 90'7 | 4700 | 1'5 | 0'0 | 1'5 | ... | ... | 2655 |
35 | ... | ... | 86'2 | 0'0 | 86'2 | 4750 | 2'0 | 0'0 | 2'0 | ... | ... | 913 |
38 | ... | ... | 81'5 | 0'0 | 81'5 | 4800 | 2'3 | 0'0 | 2'3 | ... | ... | 2289 |
33 | ... | ... | 77'2 | 0'0 | 77'2 | 4850 | 2'7 | 0'0 | 2'7 | ... | ... | 2020 |
33 | ... | ... | 72'7 | 0'0 | 72'7 | 4900 | 3'4 | 0'0 | 3'4 | ... | ... | 491 |
34 | ... | ... | 68'5 | 0'0 | 68'5 | 4950 | 4'5 | 0'3 | 4'2 | 4'5 | 4'5 | 31 |
35 | ... | ... | 64'4 | 0'0 | 64'4 | 5000 | 5'2 | 0'0 | 5'2 | 5'2 | 5'1 | 1096 |
64 | ... | ... | 60'5 | 0'0 | 60'5 | 5050 | 6'3 | 0'1 | 6'2 | 6'3 | 6'3 | 609 |
16 | ... | ... | 56'6 | 0'0 | 56'6 | 5100 | 7'3 | 0'0 | 7'3 | ... | ... | 525 |
36 | ... | ... | 53'1 | 0'0 | 53'1 | 5150 | 8'6 | 0'0 | 8'6 | ... | ... | 28 |
15 | ... | ... | 49'6 | 0'0 | 49'6 | 5200 | 10'7 | 0'5 | 10'2 | 10'7 | 10'7 | 380 |
37 | ... | ... | 46'3 | 0'0 | 46'3 | 5250 | 11'5 | -0'2 | 11'7 | 11'5 | 11'5 | 19 |
27 | ... | ... | 43'2 | 0'0 | 43'2 | 5300 | 13'6 | 0'0 | 13'6 | ... | ... | 24 |
34 | ... | ... | 40'3 | 0'0 | 40'3 | 5350 | 15'6 | 0'0 | 15'6 | ... | ... | 258 |
77 | ... | ... | 37'4 | 0'0 | 37'4 | 5400 | 17'7 | 0'0 | 17'7 | ... | ... | 10 |
70 | ... | ... | 34'7 | 0'0 | 34'7 | 5450 | 20'2 | 0'0 | 20'2 | ... | ... | 19 |
83 | ... | ... | 32'3 | 0'0 | 32'3 | 5500 | 22'6 | 0'0 | 22'6 | ... | ... | 10 |
126 | ... | ... | 30'1 | 0'0 | 30'1 | 5550 | 25'3 | 0'0 | 25'3 | ... | ... | 120 |
12 | ... | ... | 27'7 | 0'0 | 27'7 | 5600 | 28'1 | 0'0 | 28'1 | ... | ... | 173 |
192 | ... | ... | 25'7 | 0'0 | 25'7 | 5650 | 31'0 | 0'0 | 31'0 | ... | ... | 10 |
112 | ... | ... | 23'7 | 0'0 | 23'7 | 5700 | 34'1 | 0'0 | 34'1 | ... | ... | 16 |
290 | ... | ... | 22'1 | 0'0 | 22'1 | 5750 | 38'6 | 1'4 | 37'2 | 38'6 | 38'6 | 84 |
249 | 19'1 | 19'1 | 20'3 | -1'2 | 19'1 | 5800 | 40'4 | 0'0 | 40'4 | ... | ... | 10 |
186 | 18'4 | 18'4 | 18'7 | -0'3 | 18'4 | 5850 | 44'0 | 0'0 | 44'0 | ... | ... | 16 |
256 | 17'1 | 17'1 | 17'4 | -0'3 | 17'1 | 5900 | 47'4 | 0'0 | 47'4 | ... | ... | 79 |
57 | ... | ... | 16'1 | 0'0 | 16'1 | 5950 | 51'1 | 0'0 | 51'1 | ... | ... | 76 |
258 | 15'0 | 14'1 | 15'0 | 0'0 | 15'0 | 6000 | 55'2 | 0'3 | 54'7 | 55'2 | 55'2 | 33 |
278 | 13'7 | 13'7 | 13'7 | 0'0 | 13'7 | 6050 | 58'6 | 0'0 | 58'6 | ... | ... | 20 |
31 | ... | ... | 12'7 | 0'0 | 12'7 | 6100 | 62'6 | 0'0 | 62'6 | ... | ... | 33 |
319 | ... | ... | 12'0 | 0'0 | 12'0 | 6150 | 66'7 | 0'0 | 66'7 | ... | ... | 20 |
232 | 11'2 | 11'2 | 11'1 | 0'1 | 11'2 | 6200 | 70'7 | 0'0 | 70'7 | ... | ... | 34 |
34 | ... | ... | 10'2 | 0'0 | 10'2 | 6250 | 75'1 | 0'0 | 75'1 | ... | ... | 29 |
35 | 9'4 | 9'0 | 9'5 | -0'3 | 9'2 | 6300 | 79'3 | 0'0 | 79'3 | ... | ... | 17 |
565 | ... | ... | 8'7 | 0'0 | 8'7 | 6350 | 83'5 | 0'0 | 83'5 | ... | ... | 28 |
527 | ... | ... | 8'2 | 0'0 | 8'2 | 6400 | 88'0 | 0'0 | 88'0 | ... | ... | 27 |
772 | ... | ... | 7'6 | 0'0 | 7'6 | 6450 | 92'3 | 0'0 | 92'3 | ... | ... | 32 |
736 | 7'0 | 7'0 | 7'2 | -0'2 | 7'0 | 6500 | 96'7 | 0'0 | 96'7 | ... | ... | 28 |
614 | ... | ... | 6'6 | 0'0 | 6'6 | 6550 | 101'3 | 0'0 | 101'3 | ... | ... | 26 |
18 | ... | ... | 6'2 | 0'0 | 6'2 | 6600 | 105'7 | 0'0 | 105'7 | ... | ... | 27 |
845 | ... | ... | 5'7 | 0'0 | 5'7 | 6650 | 110'4 | 0'0 | 110'4 | ... | ... | 29 |
779 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 115'0 | 0'0 | 115'0 | ... | ... | 28 |
1223 | ... | ... | 5'1 | 0'0 | 5'1 | 6750 | 119'5 | 0'0 | 119'5 | ... | ... | 33 |
19 | ... | ... | 4'6 | 0'0 | 4'6 | 6800 | 124'3 | 0'0 | 124'3 | ... | ... | 27 |
2363 | ... | ... | 4'4 | 0'0 | 4'4 | 6850 | 129'0 | 0'0 | 129'0 | ... | ... | 29 |
1341 | ... | ... | 4'2 | 0'0 | 4'2 | 6900 | 133'6 | 0'0 | 133'6 | ... | ... | 27 |
1648 | ... | ... | 4'0 | 0'0 | 4'0 | 6950 | 138'4 | 0'0 | 138'4 | ... | ... | 31 |
1945 | 3'5 | 3'4 | 3'6 | -0'1 | 3'5 | 7000 | 143'2 | 0'0 | 143'2 | ... | ... | 30 |
10 | ... | ... | 3'3 | 0'0 | 3'3 | 7100 | 152'6 | 0'0 | 152'6 | ... | ... | 30 |
10 | ... | ... | 3'0 | 0'0 | 3'0 | 7200 | 162'3 | 0'0 | 162'3 | ... | ... | 63 |
2902 | ... | ... | 2'5 | 0'0 | 2'5 | 7300 | 172'0 | 0'0 | 172'0 | ... | ... | 31 |
1550 | ... | ... | 2'3 | 0'0 | 2'3 | 7400 | 181'6 | 0'0 | 181'6 | ... | ... | 28 |
2566 | ... | ... | 2'1 | 0'0 | 2'1 | 7500 | 191'4 | 0'0 | 191'4 | ... | ... | 27 |
4448 | ... | ... | 2'0 | 0'0 | 2'0 | 7600 | 201'2 | 0'0 | 201'2 | ... | ... | 27 |
175 | ... | ... | 1'6 | 0'0 | 1'6 | 7700 | 211'1 | 0'0 | 211'1 | ... | ... | 65 |
11491 | ... | ... | 1'5 | 0'0 | 1'5 | 7800 | 221'0 | 0'0 | 221'0 | ... | ... | 28 |
10525 | ... | ... | 1'4 | 0'0 | 1'4 | 7900 | 230'6 | 0'0 | 230'6 | ... | ... | 27 |
10126 | ... | ... | 1'3 | 0'0 | 1'3 | 8000 | 240'6 | 0'0 | 240'6 | ... | ... | 31 |
10475 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 250'5 | 0'0 | 250'5 | ... | ... | 31 |
12113 | ... | ... | 1'1 | 0'0 | 1'1 | 8200 | 260'4 | 0'0 | 260'4 | ... | ... | 27 |
146 | ... | ... | 1'0 | 0'0 | 1'0 | 8300 | 270'3 | 0'0 | 270'3 | ... | ... | 31 |
9327 | ... | ... | 1'0 | 0'0 | 1'0 | 8400 | 280'3 | 0'0 | 280'3 | ... | ... | 30 |
12231 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 290'3 | 0'0 | 290'3 | ... | ... | 28 |
7413 | ... | ... | 0'7 | 0'0 | 0'7 | 8600 | 300'2 | 0'0 | 300'2 | ... | ... | 30 |
12422 | ... | ... | 0'6 | 0'0 | 0'6 | 8700 | 310'2 | 0'0 | 310'2 | ... | ... | 28 |
7970 | ... | ... | 0'6 | 0'0 | 0'6 | 8800 | 320'2 | 0'0 | 320'2 | ... | ... | 27 |
11565 | ... | ... | 0'5 | 0'0 | 0'5 | 8900 | 330'2 | 0'0 | 330'2 | ... | ... | 25 |
10168 | ... | ... | 0'5 | 0'0 | 0'5 | 9000 | 340'2 | 0'0 | 340'2 | ... | ... | 25 |
7651 | ... | ... | 0'5 | 0'0 | 0'5 | 9100 | 350'2 | 0'0 | 350'2 | ... | ... | 27 |
100 | ... | ... | 0'4 | 0'0 | 0'4 | 9200 | 360'2 | 0'0 | 360'2 | ... | ... | 27 |
11442 | ... | ... | 0'4 | 0'0 | 0'4 | 9300 | 370'2 | 0'0 | 370'2 | ... | ... | 26 |
9524 | ... | ... | 0'4 | 0'0 | 0'4 | 9400 | 380'2 | 0'0 | 380'2 | ... | ... | 26 |
7970 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 390'2 | 0'0 | 390'2 | ... | ... | 25 |
197 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 400'2 | 0'0 | 400'2 | ... | ... | 24 |
11419 | ... | ... | 0'3 | 0'0 | 0'3 | 9700 | 410'2 | 0'0 | 410'2 | ... | ... | 24 |
11159 | ... | ... | 0'3 | 0'0 | 0'3 | 9800 | 420'2 | 0'0 | 420'2 | ... | ... | 23 |
10753 | ... | ... | 0'3 | 0'0 | 0'3 | 9900 | 430'2 | 0'0 | 430'2 | ... | ... | 23 |
9434 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 440'2 | 0'0 | 440'2 | ... | ... | 0 |
9501 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 10900 | 530'2 | 0'0 | 530'2 | ... | ... | 21 |
9505 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 540'2 | 0'0 | 540'2 | ... | ... | 21 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 640'2 | 0'0 | 640'2 | ... | ... | 21 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13000 | 740'2 | 0'0 | 740'2 | ... | ... | 53 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 840'2 | 0'0 | 840'2 | ... | ... | 42 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 940'2 | 0'0 | 940'2 | ... | ... | 41 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1040'2 | 0'0 | 1040'2 | ... | ... | 40 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1140'2 | 0'0 | 1140'2 | ... | ... | 49 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1240'2 | 0'0 | 1240'2 | ... | ... | 48 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1340'2 | 0'0 | 1340'2 | ... | ... | 48 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1440'2 | 0'0 | 1440'2 | ... | ... | 47 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1540'2 | 0'0 | 1540'2 | ... | ... | 47 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1640'2 | 0'0 | 1640'2 | ... | ... | 15 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1740'2 | 0'0 | 1740'2 | ... | ... | 14 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1840'2 | 0'0 | 1840'2 | ... | ... | 46 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1940'2 | 0'0 | 1940'2 | ... | ... | 46 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2440'2 | 0'0 | 2440'2 | ... | ... | 45 |
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.