Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
BidSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | BidSz | |
0 | ... | ... | 292'6 | 4'4 | 297'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 282'6 | 4'4 | 287'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 272'6 | 4'4 | 277'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 262'6 | 4'4 | 267'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 252'6 | 4'4 | 257'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 242'6 | 4'4 | 247'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 232'6 | 4'4 | 237'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 222'6 | 4'4 | 227'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 212'6 | 4'4 | 217'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 202'6 | 4'4 | 207'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 192'6 | 4'4 | 197'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 182'6 | 4'4 | 187'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 172'6 | 4'4 | 177'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 162'6 | 4'4 | 167'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 152'6 | 4'4 | 157'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 147'6 | 4'4 | 152'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 142'6 | 4'4 | 147'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 137'6 | 4'4 | 142'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 132'6 | 4'4 | 137'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 127'6 | 4'4 | 132'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 122'6 | 4'4 | 127'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 117'6 | 4'4 | 122'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 112'6 | 4'4 | 117'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 107'6 | 4'4 | 112'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 102'6 | 4'5 | 107'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 97'6 | 4'5 | 102'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 92'7 | 4'4 | 97'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 87'7 | 4'4 | 92'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 82'7 | 4'4 | 87'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 77'7 | 4'4 | 82'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 72'7 | 4'4 | 77'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 67'7 | 4'4 | 72'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 63'0 | 4'3 | 67'3 | 5100 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 58'1 | 4'2 | 62'3 | 5150 | 0'1 | -0'2 | 0'3 | ... | ... | 63 |
0 | ... | ... | 53'2 | 4'2 | 57'4 | 5200 | 0'2 | -0'2 | 0'4 | ... | ... | 70 |
0 | ... | ... | 48'3 | 4'1 | 52'4 | 5250 | 0'3 | -0'3 | 0'6 | ... | ... | 314 |
0 | ... | ... | 43'5 | 4'0 | 47'5 | 5300 | 0'4 | -0'3 | 0'7 | ... | ... | 664 |
0 | ... | ... | 39'0 | 3'7 | 42'7 | 5350 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | 1901 |
0 | ... | ... | 34'4 | 3'5 | 38'1 | 5400 | 0'4 | -0'3 | 0'7 | 0'6 | 0'4 | 1676 |
10 | ... | ... | 30'1 | 3'3 | 33'4 | 5450 | 1'3 | -1'0 | 2'3 | ... | ... | 1084 |
10 | ... | ... | 26'0 | 3'1 | 29'1 | 5500 | 1'4 | -0'3 | 1'7 | 1'4 | 1'4 | 62 |
10 | ... | ... | 22'2 | 2'6 | 25'0 | 5550 | 2'6 | -1'6 | 4'4 | 2'1 | 2'1 | 421 |
10 | ... | ... | 18'7 | 2'2 | 21'1 | 5600 | 2'7 | -1'0 | 3'7 | 2'7 | 2'7 | 253 |
10 | ... | ... | 15'6 | 1'7 | 17'5 | 5650 | 5'3 | -2'5 | 8'0 | ... | ... | 22 |
15 | ... | ... | 13'1 | 1'3 | 14'4 | 5700 | 7'0 | -0'2 | 7'2 | 7'0 | 6'5 | 21 |
16 | ... | ... | 10'7 | 0'7 | 11'6 | 5750 | 7'7 | -1'6 | 9'5 | 7'7 | 7'7 | 1 |
1 | 10'0 | 8'7 | 9'4 | 0'4 | 10'0 | 5800 | 12'2 | -3'7 | 16'1 | ... | ... | 22 |
1 | ... | ... | 7'2 | 0'2 | 7'4 | 5850 | 15'2 | -4'1 | 19'3 | ... | ... | 43 |
2 | 7'0 | 5'3 | 6'0 | -0'5 | 5'3 | 5900 | 18'6 | -4'2 | 23'0 | ... | ... | 15 |
75 | 6'2 | 6'2 | 4'5 | 0'0 | 4'5 | 5950 | 22'3 | -4'4 | 26'7 | ... | ... | 10 |
72 | 7'7 | 3'4 | 3'5 | 0'3 | 4'0 | 6000 | 26'3 | -4'4 | 30'7 | 25'4 | 25'4 | 10 |
74 | ... | ... | 3'0 | -0'2 | 2'6 | 6050 | 30'4 | -4'5 | 35'1 | ... | ... | 10 |
302 | 2'4 | 2'4 | 2'3 | -0'2 | 2'1 | 6100 | 34'7 | -4'5 | 39'4 | ... | ... | 10 |
387 | ... | ... | 1'7 | -0'1 | 1'6 | 6150 | 39'3 | -4'5 | 44'0 | ... | ... | 10 |
253 | ... | ... | 1'4 | -0'1 | 1'3 | 6200 | 44'0 | -4'5 | 48'5 | ... | ... | 10 |
1088 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 6250 | 48'6 | -4'5 | 53'3 | ... | ... | 10 |
1158 | ... | ... | 0'7 | -0'1 | 0'6 | 6300 | 53'4 | -4'5 | 58'1 | ... | ... | 10 |
358 | ... | ... | 0'6 | -0'1 | 0'5 | 6350 | 58'3 | -4'4 | 62'7 | ... | ... | 10 |
324 | ... | ... | 0'5 | -0'1 | 0'4 | 6400 | 63'2 | -4'4 | 67'6 | ... | ... | 10 |
324 | ... | ... | 0'4 | -0'1 | 0'3 | 6450 | 68'1 | -4'4 | 72'5 | ... | ... | 0 |
324 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 73'0 | -4'4 | 77'4 | ... | ... | 0 |
1137 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 78'0 | -4'4 | 82'4 | ... | ... | 0 |
324 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 82'7 | -4'4 | 87'3 | ... | ... | 0 |
1205 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 87'7 | -4'4 | 92'3 | ... | ... | 0 |
324 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 92'7 | -4'4 | 97'3 | ... | ... | 0 |
769 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 97'7 | -4'3 | 102'2 | ... | ... | 0 |
206 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 102'7 | -4'3 | 107'2 | ... | ... | 0 |
188 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 107'7 | -4'3 | 112'2 | ... | ... | 0 |
65 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 112'6 | -4'4 | 117'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 117'6 | -4'4 | 122'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 122'6 | -4'4 | 127'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 127'6 | -4'4 | 132'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 132'6 | -4'4 | 137'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 137'6 | -4'4 | 142'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 142'6 | -4'4 | 147'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 147'6 | -4'4 | 152'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 152'6 | -4'4 | 157'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 157'6 | -4'4 | 162'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 162'6 | -4'4 | 167'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 167'6 | -4'4 | 172'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 172'6 | -4'4 | 177'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 177'6 | -4'4 | 182'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 182'6 | -4'4 | 187'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 187'6 | -4'4 | 192'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 192'6 | -4'4 | 197'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 197'6 | -4'4 | 202'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 202'6 | -4'4 | 207'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 207'6 | -4'4 | 212'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 212'6 | -4'4 | 217'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 222'6 | -4'4 | 227'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 232'6 | -4'4 | 237'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 242'6 | -4'4 | 247'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 252'6 | -4'4 | 257'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 262'6 | -4'4 | 267'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 272'6 | -4'4 | 277'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 282'6 | -4'4 | 287'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 292'6 | -4'4 | 297'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 302'6 | -4'4 | 307'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 312'6 | -4'4 | 317'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 322'6 | -4'4 | 327'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 332'6 | -4'4 | 337'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 342'6 | -4'4 | 347'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 352'6 | -4'4 | 357'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 362'6 | -4'4 | 367'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 372'6 | -4'4 | 377'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 382'6 | -4'4 | 387'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 392'6 | -4'4 | 397'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 402'6 | -4'4 | 407'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 412'6 | -4'4 | 417'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 422'6 | -4'4 | 427'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 432'6 | -4'4 | 437'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 442'6 | -4'4 | 447'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 452'6 | -4'4 | 457'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 462'6 | -4'4 | 467'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 472'6 | -4'4 | 477'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 482'6 | -4'4 | 487'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 492'6 | -4'4 | 497'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 502'6 | -4'4 | 507'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 512'6 | -4'4 | 517'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 522'6 | -4'4 | 527'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 532'6 | -4'4 | 537'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 542'6 | -4'4 | 547'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 552'6 | -4'4 | 557'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 562'6 | -4'4 | 567'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 572'6 | -4'4 | 577'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 582'6 | -4'4 | 587'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 592'6 | -4'4 | 597'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 602'6 | -4'4 | 607'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 612'6 | -4'4 | 617'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 622'6 | -4'4 | 627'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 632'6 | -4'4 | 637'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 642'6 | -4'4 | 647'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 652'6 | -4'4 | 657'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 662'6 | -4'4 | 667'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 672'6 | -4'4 | 677'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 682'6 | -4'4 | 687'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 692'6 | -4'4 | 697'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 702'6 | -4'4 | 707'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 712'6 | -4'4 | 717'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 722'6 | -4'4 | 727'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 732'6 | -4'4 | 737'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 742'6 | -4'4 | 747'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 752'6 | -4'4 | 757'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 762'6 | -4'4 | 767'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 772'6 | -4'4 | 777'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 782'6 | -4'4 | 787'2 | ... | ... | 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.