Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 109'0 | 5'2 | 114'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 104'0 | 5'2 | 109'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 99'0 | 5'2 | 104'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 94'0 | 5'2 | 99'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 89'0 | 5'2 | 94'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 84'0 | 5'2 | 89'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 79'0 | 5'2 | 84'2 | 4500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 5 |
0 | ... | ... | 74'0 | 5'2 | 79'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
3 | 68'5 | 68'5 | 69'1 | 5'1 | 74'2 | 4600 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 64'1 | 5'1 | 69'2 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 59'2 | 5'1 | 64'3 | 4700 | 0'2 | -0'1 | 0'3 | ... | ... | 0 |
1 | 53'7 | 53'7 | 54'3 | 5'0 | 59'3 | 4750 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | 501 |
0 | ... | ... | 49'5 | 4'7 | 54'4 | 4800 | 0'3 | -0'3 | 0'6 | ... | ... | 2 |
0 | ... | ... | 44'7 | 4'7 | 49'6 | 4850 | 0'5 | -0'3 | 1'0 | ... | ... | 11 |
0 | ... | ... | 40'2 | 4'6 | 45'0 | 4900 | 0'7 | -0'4 | 1'3 | 1'2 | 1'1 | 9 |
1 | 35'2 | 35'2 | 35'6 | 4'5 | 40'3 | 4950 | 1'2 | -0'5 | 1'7 | 1'3 | 1'3 | 8 |
0 | ... | ... | 33'2 | 4'4 | 37'6 | 4980 | 1'4 | -0'6 | 2'2 | ... | ... | 0 |
0 | ... | ... | 31'4 | 4'4 | 36'0 | 5000 | 1'6 | -0'7 | 2'5 | 2'3 | 1'6 | 17 |
0 | ... | ... | 29'7 | 4'3 | 34'2 | 5020 | 2'0 | -1'0 | 3'0 | 3'0 | 2'7 | 4 |
0 | ... | ... | 28'2 | 4'2 | 32'4 | 5040 | 2'3 | -1'0 | 3'3 | ... | ... | 1 |
0 | ... | ... | 27'4 | 4'1 | 31'5 | 5050 | 2'4 | -1'0 | 3'4 | 3'3 | 3'2 | 527 |
0 | ... | ... | 26'6 | 4'1 | 30'7 | 5060 | 2'5 | -1'1 | 3'6 | 3'5 | 2'6 | 88 |
0 | ... | ... | 25'1 | 4'1 | 29'2 | 5080 | 3'0 | -1'2 | 4'2 | 4'1 | 3'3 | 388 |
0 | ... | ... | 23'6 | 3'7 | 27'5 | 5100 | 3'3 | -1'3 | 4'6 | 4'5 | 3'5 | 152 |
0 | ... | ... | 22'2 | 3'6 | 26'0 | 5120 | 3'7 | -1'4 | 5'3 | 5'2 | 4'0 | 33 |
0 | ... | ... | 20'7 | 3'5 | 24'4 | 5140 | 4'3 | -1'5 | 6'0 | 5'7 | 4'5 | 54 |
0 | ... | ... | 20'2 | 3'5 | 23'7 | 5150 | 4'5 | -1'5 | 6'2 | ... | ... | 155 |
0 | ... | ... | 19'5 | 3'4 | 23'1 | 5160 | 4'7 | -1'6 | 6'5 | 5'1 | 5'1 | 10 |
0 | ... | ... | 18'3 | 3'3 | 21'6 | 5180 | 5'4 | -1'7 | 7'3 | ... | ... | 1 |
34 | 19'7 | 17'5 | 17'1 | 3'2 | 20'3 | 5200 | 6'1 | -2'1 | 8'2 | 8'2 | 6'1 | 271 |
0 | ... | ... | 16'0 | 3'1 | 19'1 | 5220 | 6'7 | -2'1 | 9'0 | 8'2 | 8'2 | 5 |
0 | ... | ... | 15'0 | 2'7 | 17'7 | 5240 | 7'5 | -2'3 | 10'0 | 10'0 | 8'0 | 35 |
0 | ... | ... | 14'3 | 2'7 | 17'2 | 5250 | 8'0 | -2'4 | 10'4 | 9'5 | 8'1 | 173 |
10 | 13'6 | 13'6 | 13'7 | 2'6 | 16'5 | 5260 | 8'4 | -2'3 | 10'7 | 10'5 | 10'5 | 6 |
0 | ... | ... | 12'7 | 2'5 | 15'4 | 5280 | 9'3 | -2'5 | 12'0 | 9'5 | 9'5 | 1 |
575 | 13'5 | 11'5 | 12'0 | 2'4 | 14'4 | 5300 | 10'2 | -2'6 | 13'0 | 12'5 | 11'0 | 173 |
43 | 10'7 | 10'7 | 11'1 | 2'3 | 13'4 | 5320 | 11'2 | -2'7 | 14'1 | 11'6 | 11'6 | 2 |
23 | 12'1 | 10'0 | 10'2 | 2'2 | 12'4 | 5340 | 12'2 | -3'0 | 15'2 | ... | ... | 0 |
111 | 11'4 | 9'1 | 9'7 | 2'1 | 12'0 | 5350 | 12'6 | -3'1 | 15'7 | 16'2 | 13'4 | 248 |
4 | 9'1 | 9'1 | 9'4 | 2'1 | 11'5 | 5360 | 13'3 | -3'1 | 16'4 | ... | ... | 0 |
1 | 8'4 | 8'4 | 8'6 | 2'0 | 10'6 | 5380 | 14'4 | -3'2 | 17'6 | ... | ... | 0 |
258 | 9'2 | 7'4 | 8'0 | 1'7 | 9'7 | 5400 | 15'5 | -3'3 | 19'0 | ... | ... | 0 |
10 | 8'5 | 8'5 | 7'3 | 1'6 | 9'1 | 5420 | 16'7 | -3'4 | 20'3 | ... | ... | 0 |
4 | 7'4 | 6'4 | 6'6 | 1'5 | 8'3 | 5440 | 18'1 | -3'5 | 21'6 | ... | ... | 0 |
167 | 7'4 | 6'1 | 6'4 | 1'4 | 8'0 | 5450 | 18'6 | -3'6 | 22'4 | ... | ... | 0 |
10 | 5'6 | 5'6 | 6'2 | 1'3 | 7'5 | 5460 | 19'3 | -3'6 | 23'1 | ... | ... | 0 |
0 | ... | ... | 5'6 | 1'2 | 7'0 | 5480 | 20'6 | -3'7 | 24'5 | ... | ... | 0 |
297 | 6'1 | 5'2 | 5'2 | 1'1 | 6'3 | 5500 | 22'1 | -4'0 | 26'1 | 23'2 | 23'2 | 30 |
312 | 5'1 | 4'3 | 4'6 | 1'1 | 5'7 | 5520 | 23'4 | -4'2 | 27'6 | ... | ... | 0 |
10 | 5'0 | 5'0 | 4'3 | 1'0 | 5'3 | 5540 | 25'0 | -4'2 | 29'2 | ... | ... | 0 |
523 | 4'4 | 4'4 | 4'1 | 1'0 | 5'1 | 5550 | 25'6 | -4'2 | 30'0 | ... | ... | 0 |
3 | 4'1 | 4'1 | 3'7 | 1'0 | 4'7 | 5560 | 26'4 | -4'3 | 30'7 | ... | ... | 0 |
0 | ... | ... | 3'5 | 0'6 | 4'3 | 5580 | 28'1 | -4'3 | 32'4 | ... | ... | 0 |
436 | 3'7 | 3'2 | 3'2 | 0'6 | 4'0 | 5600 | 29'5 | -4'4 | 34'1 | 30'1 | 30'1 | 4 |
23 | 2'4 | 2'4 | 2'4 | 0'5 | 3'1 | 5650 | 33'6 | -4'5 | 38'3 | ... | ... | 0 |
54 | 2'0 | 2'0 | 1'7 | 0'4 | 2'3 | 5700 | 38'0 | -4'6 | 42'6 | ... | ... | 0 |
2 | 1'5 | 1'5 | 1'4 | 0'3 | 1'7 | 5750 | 42'4 | -4'7 | 47'3 | ... | ... | 0 |
33 | 1'3 | 1'1 | 1'1 | 0'2 | 1'3 | 5800 | 47'0 | -5'0 | 52'0 | ... | ... | 0 |
46 | 1'0 | 1'0 | 0'7 | 0'2 | 1'1 | 5850 | 51'6 | -5'0 | 56'6 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'1 | 0'7 | 5900 | 56'4 | -5'1 | 61'5 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'1 | 0'6 | 5950 | 61'3 | -5'1 | 66'4 | ... | ... | 0 |
8 | 0'4 | 0'4 | 0'4 | 0'1 | 0'5 | 6000 | 66'2 | -5'1 | 71'3 | ... | ... | 0 |
1 | ... | ... | 0'3 | 0'1 | 0'4 | 6050 | 71'1 | -5'1 | 76'2 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 76'0 | -5'2 | 81'2 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 6150 | 81'0 | -5'1 | 86'1 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 85'7 | -5'2 | 91'1 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 90'7 | -5'2 | 96'1 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 95'7 | -5'2 | 101'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'1 | 0'2 | 6350 | 100'7 | -5'1 | 106'0 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 105'6 | -5'2 | 111'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 110'6 | -5'2 | 116'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 115'6 | -5'2 | 121'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 120'6 | -5'2 | 126'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 125'6 | -5'2 | 131'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 130'6 | -5'2 | 136'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 135'6 | -5'2 | 141'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 140'6 | -5'2 | 146'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 145'6 | -5'2 | 151'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 150'6 | -5'2 | 156'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 155'6 | -5'2 | 161'0 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 160'6 | -5'2 | 166'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 165'6 | -5'2 | 171'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 170'6 | -5'2 | 176'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 175'6 | -5'2 | 181'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 180'6 | -5'2 | 186'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 185'6 | -5'2 | 191'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 190'6 | -5'2 | 196'0 | ... | ... | 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.