Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 226'6 | 15'2 | 242'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 216'6 | 15'2 | 232'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 206'6 | 15'2 | 222'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 196'6 | 15'2 | 212'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 186'6 | 15'2 | 202'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 176'6 | 15'2 | 192'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 166'6 | 15'2 | 182'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 156'6 | 15'2 | 172'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 146'6 | 15'2 | 162'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 136'6 | 15'2 | 152'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 126'6 | 15'2 | 142'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 116'6 | 15'2 | 132'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 111'6 | 15'2 | 127'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 106'6 | 15'2 | 122'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 101'6 | 15'2 | 117'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 96'6 | 15'2 | 112'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 91'6 | 15'2 | 107'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 86'6 | 15'2 | 102'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 81'6 | 15'2 | 97'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 76'7 | 15'1 | 92'0 | 3500 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 71'7 | 15'1 | 87'0 | 3550 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
3 | 79'0 | 79'0 | 66'7 | 15'1 | 82'0 | 3600 | 0'1 | -0'2 | 0'3 | ... | ... | 1 |
1 | 77'2 | 77'2 | 62'0 | 15'0 | 77'0 | 3650 | 0'1 | -0'2 | 0'3 | ... | ... | 0 |
0 | ... | ... | 57'1 | 14'7 | 72'0 | 3700 | 0'1 | -0'3 | 0'4 | ... | ... | 16 |
0 | ... | ... | 52'3 | 14'5 | 67'0 | 3750 | 0'1 | -0'5 | 0'6 | ... | ... | 1 |
0 | ... | ... | 47'4 | 14'4 | 62'0 | 3800 | 0'1 | -0'6 | 0'7 | 1'0 | 0'1 | 11 |
0 | ... | ... | 42'7 | 14'2 | 57'1 | 3850 | 0'2 | -1'0 | 1'2 | 1'2 | 0'3 | 116 |
2 | 53'7 | 53'7 | 38'3 | 15'4 | 53'7 | 3900 | 0'2 | -1'4 | 1'6 | 1'4 | 0'3 | 2571 |
1 | 47'5 | 47'5 | 34'0 | 13'3 | 47'3 | 3950 | 0'4 | -1'6 | 2'2 | 0'6 | 0'6 | 2229 |
11 | ... | ... | 29'6 | 12'6 | 42'4 | 4000 | 0'5 | -2'4 | 3'1 | 3'2 | 0'4 | 4775 |
126 | 27'0 | 27'0 | 25'7 | 1'1 | 27'0 | 4050 | 0'5 | -3'5 | 4'2 | 4'0 | 0'5 | 862 |
204 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 1'3 | -4'1 | 5'4 | 5'4 | 0'7 | 6333 |
154 | 33'5 | 20'2 | 18'7 | 9'7 | 28'6 | 4150 | 1'6 | -5'4 | 7'2 | 7'2 | 1'2 | 1362 |
1200 | 28'2 | 15'5 | 15'7 | 8'6 | 24'5 | 4200 | 2'5 | -6'4 | 9'1 | 9'5 | 1'7 | 11609 |
405 | 21'7 | 12'6 | 13'2 | 7'4 | 20'6 | 4250 | 3'5 | -7'7 | 11'4 | 11'5 | 2'6 | 6656 |
5471 | 20'4 | 10'2 | 10'7 | 6'3 | 17'2 | 4300 | 5'3 | -8'6 | 14'1 | 14'4 | 3'5 | 9467 |
2595 | 17'3 | 8'5 | 8'7 | 5'2 | 14'1 | 4350 | 7'1 | -10'0 | 17'1 | 16'1 | 5'2 | 4941 |
14279 | 14'4 | 6'5 | 7'2 | 4'1 | 11'3 | 4400 | 9'2 | -11'1 | 20'3 | 20'2 | 7'1 | 7841 |
1922 | 12'0 | 5'6 | 5'6 | 3'6 | 9'4 | 4450 | 12'0 | -12'0 | 24'0 | 23'3 | 9'7 | 451 |
9255 | 9'6 | 4'2 | 4'5 | 2'3 | 7'0 | 4500 | 15'0 | -12'7 | 27'7 | 27'1 | 12'4 | 364 |
2708 | 7'4 | 3'4 | 3'6 | 1'6 | 5'4 | 4550 | 18'3 | -13'4 | 31'7 | 29'7 | 26'6 | 6 |
9626 | 6'1 | 2'6 | 3'0 | 1'4 | 4'4 | 4600 | 24'4 | -11'5 | 36'1 | 35'2 | 24'4 | 135 |
926 | 4'7 | 2'1 | 2'3 | 0'6 | 3'1 | 4650 | 26'2 | -14'2 | 40'4 | ... | ... | 6 |
4268 | 3'6 | 1'6 | 2'0 | 0'5 | 2'5 | 4700 | 30'4 | -14'4 | 45'0 | 44'6 | 26'4 | 381 |
607 | 3'0 | 1'4 | 1'5 | 0'3 | 2'0 | 4750 | 35'0 | -14'6 | 49'6 | 37'3 | 37'3 | 10 |
1146 | 2'2 | 1'2 | 1'3 | 0'2 | 1'5 | 4800 | 39'4 | -14'7 | 54'3 | 51'5 | 51'5 | 112 |
121 | 1'1 | 1'0 | 1'1 | 0'2 | 1'3 | 4850 | 44'2 | -14'7 | 59'1 | ... | ... | 0 |
2151 | 1'3 | 0'7 | 0'7 | 0'2 | 1'1 | 4900 | 49'0 | -15'0 | 64'0 | 64'6 | 51'5 | 32 |
100 | ... | ... | 0'6 | 0'1 | 0'7 | 4950 | 53'6 | -15'1 | 68'7 | ... | ... | 0 |
1302 | 1'0 | 0'5 | 0'5 | 0'1 | 0'6 | 5000 | 58'5 | -15'1 | 73'6 | 59'6 | 59'6 | 68 |
200 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 5050 | 63'4 | -15'1 | 78'5 | 64'4 | 64'4 | 1 |
706 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 68'3 | -15'2 | 83'5 | ... | ... | 0 |
1 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 73'3 | -15'1 | 88'4 | ... | ... | 0 |
1 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 78'2 | -15'2 | 93'4 | 76'1 | 75'7 | 4 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 83'2 | -15'1 | 98'3 | ... | ... | 0 |
13 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 88'1 | -15'2 | 103'3 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 93'1 | -15'2 | 108'3 | ... | ... | 0 |
50 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5400 | 98'1 | -15'2 | 113'3 | 112'6 | 112'6 | 22 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 103'1 | -15'1 | 118'2 | ... | ... | 0 |
6 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 108'1 | -15'1 | 123'2 | ... | ... | 0 |
100 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 113'0 | -15'2 | 128'2 | ... | ... | 0 |
248 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5600 | 118'0 | -15'2 | 133'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 123'0 | -15'2 | 138'2 | ... | ... | 0 |
9 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 128'0 | -15'2 | 143'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 133'0 | -15'2 | 148'2 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 138'0 | -15'2 | 153'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 148'0 | -15'2 | 163'2 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | -15'2 | 173'2 | 172'4 | 158'0 | 2 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 168'0 | -15'2 | 183'2 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 178'0 | -15'2 | 193'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 188'0 | -15'2 | 203'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 198'0 | -15'2 | 213'2 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 208'0 | -15'2 | 223'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 218'0 | -15'2 | 233'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 228'0 | -15'2 | 243'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'0 | -15'2 | 253'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'0 | -15'2 | 263'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'0 | -15'2 | 273'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'0 | -15'2 | 283'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'0 | -15'2 | 293'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'0 | -15'2 | 303'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 298'0 | -15'2 | 313'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 308'0 | -15'2 | 323'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 318'0 | -15'2 | 333'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 328'0 | -15'2 | 343'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 338'0 | -15'2 | 353'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 348'0 | -15'2 | 363'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 358'0 | -15'2 | 373'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 368'0 | -15'2 | 383'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 378'0 | -15'2 | 393'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 388'0 | -15'2 | 403'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 398'0 | -15'2 | 413'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 408'0 | -15'2 | 423'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 418'0 | -15'2 | 433'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 428'0 | -15'2 | 443'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 438'0 | -15'2 | 453'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 448'0 | -15'2 | 463'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'0 | -15'2 | 473'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 468'0 | -15'2 | 483'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 478'0 | -15'2 | 493'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 488'0 | -15'2 | 503'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 498'0 | -15'2 | 513'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 508'0 | -15'2 | 523'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 518'0 | -15'2 | 533'2 | ... | ... | 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.