| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
| 0 | ... | ... | 579'4 | 8'2 | 587'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 559'4 | 8'2 | 567'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 539'4 | 8'2 | 547'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 519'4 | 8'2 | 527'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 499'4 | 8'2 | 507'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 479'4 | 8'2 | 487'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 459'4 | 8'2 | 467'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 439'4 | 8'2 | 447'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 419'4 | 8'2 | 427'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 399'4 | 8'2 | 407'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 379'4 | 8'2 | 387'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 359'4 | 8'2 | 367'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 339'4 | 8'2 | 347'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 319'4 | 8'2 | 327'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 299'4 | 8'2 | 307'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 279'4 | 8'2 | 287'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 269'4 | 8'2 | 277'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 259'4 | 8'2 | 267'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 249'4 | 8'2 | 257'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 239'4 | 8'2 | 247'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 229'4 | 8'2 | 237'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 219'4 | 8'2 | 227'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 209'4 | 8'2 | 217'6 | 8700 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 199'4 | 8'2 | 207'6 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 189'4 | 8'2 | 197'6 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 179'4 | 8'2 | 187'6 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 169'4 | 8'2 | 177'6 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 159'4 | 8'2 | 167'6 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 149'5 | 8'1 | 157'6 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 139'5 | 8'2 | 147'7 | 9400 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0 |
| 0 | ... | ... | 129'6 | 8'2 | 138'0 | 9500 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 0 |
| 0 | ... | ... | 120'0 | 8'1 | 128'1 | 9600 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | 0 |
| 0 | ... | ... | 110'2 | 8'1 | 118'3 | 9700 | 1'1 | -0'1 | 1'2 | 1'0 | 1'0 | 0.75 |
| 0 | ... | ... | 100'5 | 8'1 | 108'6 | 9800 | 1'4 | -0'1 | 1'5 | ... | ... | 0 |
| 0 | ... | ... | 91'2 | 8'0 | 99'2 | 9900 | 2'0 | -0'2 | 2'2 | ... | ... | 0 |
| 0 | ... | ... | 82'0 | 8'0 | 90'0 | 10000 | 2'6 | -0'2 | 3'0 | 2'7 | 2'2 | 1 |
| 0 | ... | ... | 73'2 | 7'6 | 81'0 | 10100 | 3'5 | -0'4 | 4'1 | ... | ... | 0 |
| 0 | ... | ... | 64'6 | 7'5 | 72'3 | 10200 | 5'0 | -0'5 | 5'5 | 5'0 | 4'1 | 3.5 |
| 0 | ... | ... | 56'6 | 7'3 | 64'1 | 10300 | 6'6 | -0'7 | 7'5 | 6'0 | 5'6 | 0 |
| 0 | 55'0 | 55'0 | 49'3 | 7'0 | 56'3 | 10400 | 8'7 | -1'2 | 10'1 | 8'7 | 7'4 | 6.25 |
| 0 | 52'5 | 45'0 | 42'3 | 6'6 | 49'1 | 10500 | 11'5 | -1'4 | 13'1 | 11'5 | 9'7 | 0 |
| 30 | 47'2 | 43'6 | 36'1 | 6'3 | 42'4 | 10600 | 14'7 | -1'7 | 16'6 | 15'6 | 12'4 | 10.5 |
| 0 | 38'7 | 36'4 | 30'3 | 6'0 | 36'3 | 10700 | 18'6 | -2'2 | 21'0 | 19'4 | 16'2 | 13 |
| 22.875 | 32'0 | 26'4 | 25'3 | 5'4 | 30'7 | 10800 | 23'1 | -2'6 | 25'7 | 23'0 | 19'4 | 22.625 |
| 0 | 28'4 | 26'0 | 21'1 | 4'7 | 26'0 | 10900 | 28'2 | -3'3 | 31'5 | 27'6 | 24'4 | 25.75 |
| 7 | 25'1 | 17'4 | 17'3 | 4'4 | 21'7 | 11000 | 34'0 | -3'6 | 37'6 | 33'5 | 29'7 | 0 |
| 0 | 19'4 | 17'6 | 14'2 | 4'0 | 18'2 | 11100 | 40'3 | -4'2 | 44'5 | 40'2 | 39'7 | 0 |
| 0 | 17'0 | 13'1 | 11'5 | 3'4 | 15'1 | 11200 | 47'1 | -4'6 | 51'7 | ... | ... | 0 |
| 0 | 14'2 | 11'7 | 9'4 | 3'0 | 12'4 | 11300 | 54'4 | -5'1 | 59'5 | 54'6 | 53'3 | 0 |
| 5 | 12'0 | 8'4 | 7'6 | 2'4 | 10'2 | 11400 | 62'2 | -5'5 | 67'7 | ... | ... | 0 |
| 0 | 9'3 | 8'2 | 6'2 | 2'2 | 8'4 | 11500 | 70'3 | -6'0 | 76'3 | ... | ... | 0 |
| 5 | 7'0 | 5'2 | 5'1 | 2'0 | 7'1 | 11600 | 78'7 | -6'3 | 85'2 | 78'1 | 78'1 | 0 |
| 0 | 6'6 | 5'6 | 4'2 | 1'6 | 6'0 | 11700 | 87'6 | -6'4 | 94'2 | ... | ... | 0 |
| 2 | 5'5 | 5'0 | 3'5 | 1'3 | 5'0 | 11800 | 96'6 | -6'6 | 103'4 | 97'0 | 95'2 | 0 |
| 0 | ... | ... | 3'1 | 1'1 | 4'2 | 11900 | 105'7 | -7'1 | 113'0 | ... | ... | 0 |
| 2.5 | 3'7 | 2'7 | 2'6 | 0'7 | 3'5 | 12000 | 115'2 | -7'2 | 122'4 | ... | ... | 0 |
| 0 | ... | ... | 2'3 | 0'6 | 3'1 | 12100 | 124'6 | -7'4 | 132'2 | ... | ... | 0 |
| 0 | ... | ... | 2'1 | 0'5 | 2'6 | 12200 | 134'2 | -7'5 | 141'7 | ... | ... | 0 |
| 0 | ... | ... | 1'7 | 0'4 | 2'3 | 12300 | 143'7 | -7'6 | 151'5 | ... | ... | 0 |
| 1.25 | 2'0 | 2'0 | 1'5 | 0'4 | 2'1 | 12400 | 153'5 | -7'7 | 161'4 | ... | ... | 0 |
| 0 | ... | ... | 1'4 | 0'3 | 1'7 | 12500 | 163'3 | -7'7 | 171'2 | ... | ... | 0 |
| 0 | 1'6 | 1'6 | 1'3 | 0'3 | 1'6 | 12600 | 173'1 | -8'0 | 181'1 | ... | ... | 0 |
| 1 | ... | ... | 1'2 | 0'2 | 1'4 | 12700 | 183'0 | -8'0 | 191'0 | ... | ... | 0 |
| 0 | ... | ... | 1'1 | 0'2 | 1'3 | 12800 | 192'7 | -8'0 | 200'7 | ... | ... | 0 |
| 0 | ... | ... | 1'0 | 0'2 | 1'2 | 12900 | 202'6 | -8'0 | 210'6 | ... | ... | 0 |
| 0 | ... | ... | 1'0 | 0'1 | 1'1 | 13000 | 212'5 | -8'1 | 220'6 | ... | ... | 0 |
| 0 | ... | ... | 0'7 | 0'2 | 1'1 | 13100 | 222'5 | -8'0 | 230'5 | ... | ... | 0 |
| 0 | ... | ... | 0'6 | 0'2 | 1'0 | 13200 | 232'4 | -8'1 | 240'5 | ... | ... | 0 |
| 0 | ... | ... | 0'6 | 0'2 | 1'0 | 13300 | 242'4 | -8'1 | 250'5 | ... | ... | 0 |
| 0 | ... | ... | 0'6 | 0'1 | 0'7 | 13400 | 252'3 | -8'1 | 260'4 | ... | ... | 0 |
| 0 | ... | ... | 0'6 | 0'0 | 0'6 | 13500 | 262'3 | -8'1 | 270'4 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'1 | 0'6 | 13600 | 272'2 | -8'2 | 280'4 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'1 | 0'6 | 13700 | 282'2 | -8'2 | 290'4 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'0 | 0'5 | 13800 | 292'2 | -8'2 | 300'4 | ... | ... | 0 |
| 0 | ... | ... | 0'5 | 0'0 | 0'5 | 13900 | 302'2 | -8'2 | 310'4 | ... | ... | 0 |
| 0.5 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 14000 | 312'2 | -8'2 | 320'4 | ... | ... | 0 |
| 0 | ... | ... | 0'4 | 0'0 | 0'4 | 14200 | 332'2 | -8'2 | 340'4 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | 0'1 | 0'4 | 14400 | 352'2 | -8'2 | 360'4 | ... | ... | 0 |
| 0 | ... | ... | 0'3 | 0'1 | 0'4 | 14600 | 372'2 | -8'2 | 380'4 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'1 | 0'3 | 14800 | 392'2 | -8'2 | 400'4 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'1 | 0'3 | 15000 | 412'2 | -8'2 | 420'4 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 432'2 | -8'2 | 440'4 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 15400 | 452'2 | -8'2 | 460'4 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | 0'0 | 0'2 | 15600 | 472'2 | -8'2 | 480'4 | ... | ... | 0 |
| 0 | ... | ... | 0'2 | -0'1 | 0'1 | 15800 | 492'2 | -8'2 | 500'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 512'2 | -8'2 | 520'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 532'2 | -8'2 | 540'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 912'2 | -8'2 | 920'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1412'2 | -8'2 | 1420'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1912'2 | -8'2 | 1920'4 | ... | ... | 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.