Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 226'4 | 0'0 | 226'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 216'4 | 0'0 | 216'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 206'4 | 0'0 | 206'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 196'4 | 0'0 | 196'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 186'4 | 0'0 | 186'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 176'4 | 0'0 | 176'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 166'4 | 0'0 | 166'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 156'4 | 0'0 | 156'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 146'4 | 0'0 | 146'4 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 136'4 | 0'0 | 136'4 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 126'4 | 0'0 | 126'4 | 3300 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 116'5 | 0'0 | 116'5 | 3400 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
0 | ... | ... | 106'7 | 0'0 | 106'7 | 3500 | 1'7 | 0'0 | 1'7 | ... | ... | 0 |
0 | ... | ... | 97'5 | 0'0 | 97'5 | 3600 | 2'5 | 0'0 | 2'5 | ... | ... | 0 |
0 | ... | ... | 93'0 | 0'0 | 93'0 | 3650 | 3'1 | 0'0 | 3'1 | ... | ... | 0 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 3700 | 3'6 | 0'0 | 3'6 | ... | ... | 0 |
0 | ... | ... | 84'2 | 0'0 | 84'2 | 3750 | 4'3 | 0'0 | 4'3 | ... | ... | 0 |
0 | ... | ... | 80'1 | 0'0 | 80'1 | 3800 | 5'1 | 0'0 | 5'1 | ... | ... | 0 |
0 | ... | ... | 76'0 | 0'0 | 76'0 | 3850 | 6'0 | 0'0 | 6'0 | ... | ... | 0 |
0 | ... | ... | 72'0 | 0'0 | 72'0 | 3900 | 7'0 | 0'0 | 7'0 | ... | ... | 14 |
0 | ... | ... | 68'2 | 0'0 | 68'2 | 3950 | 8'1 | 0'0 | 8'1 | ... | ... | 0 |
0 | ... | ... | 64'4 | 0'0 | 64'4 | 4000 | 9'3 | 0'0 | 9'3 | ... | ... | 0 |
0 | ... | ... | 61'0 | 0'0 | 61'0 | 4050 | 10'6 | 0'0 | 10'6 | ... | ... | 0 |
0 | ... | ... | 57'5 | 0'0 | 57'5 | 4100 | 12'1 | 0'0 | 12'1 | ... | ... | 0 |
0 | ... | ... | 54'2 | 0'0 | 54'2 | 4150 | 13'6 | 0'0 | 13'6 | ... | ... | 0 |
0 | ... | ... | 51'1 | 0'0 | 51'1 | 4200 | 15'5 | 0'0 | 15'5 | ... | ... | 0 |
0 | ... | ... | 48'1 | 0'0 | 48'1 | 4250 | 17'4 | 0'0 | 17'4 | ... | ... | 10 |
0 | ... | ... | 45'2 | 0'0 | 45'2 | 4300 | 19'4 | 0'0 | 19'4 | ... | ... | 0 |
0 | ... | ... | 42'5 | 0'0 | 42'5 | 4350 | 21'5 | 0'0 | 21'5 | ... | ... | 0 |
0 | ... | ... | 40'0 | 0'0 | 40'0 | 4400 | 23'7 | 0'0 | 23'7 | ... | ... | 35 |
0 | ... | ... | 37'4 | 0'0 | 37'4 | 4450 | 26'2 | 0'0 | 26'2 | ... | ... | 0 |
0 | ... | ... | 35'1 | 0'0 | 35'1 | 4500 | 28'6 | 0'0 | 28'6 | ... | ... | 12 |
62 | ... | ... | 32'7 | 0'0 | 32'7 | 4550 | 31'4 | 0'0 | 31'4 | ... | ... | 62 |
24 | ... | ... | 30'6 | 0'0 | 30'6 | 4600 | 34'2 | 0'0 | 34'2 | ... | ... | 10 |
0 | ... | ... | 28'6 | 0'0 | 28'6 | 4650 | 37'1 | 0'0 | 37'1 | ... | ... | 0 |
0 | ... | ... | 26'7 | 0'0 | 26'7 | 4700 | 40'0 | 0'0 | 40'0 | ... | ... | 0 |
0 | ... | ... | 25'1 | 0'0 | 25'1 | 4750 | 43'1 | 0'0 | 43'1 | ... | ... | 0 |
1 | ... | ... | 23'3 | 0'0 | 23'3 | 4800 | 46'3 | 0'0 | 46'3 | ... | ... | 0 |
0 | ... | ... | 21'7 | 0'0 | 21'7 | 4850 | 49'5 | 0'0 | 49'5 | ... | ... | 0 |
0 | ... | ... | 20'3 | 0'0 | 20'3 | 4900 | 53'0 | 0'0 | 53'0 | ... | ... | 0 |
0 | ... | ... | 19'0 | 0'0 | 19'0 | 4950 | 56'4 | 0'0 | 56'4 | ... | ... | 0 |
5 | ... | ... | 17'5 | 0'0 | 17'5 | 5000 | 60'1 | 0'0 | 60'1 | ... | ... | 0 |
0 | ... | ... | 16'4 | 0'0 | 16'4 | 5050 | 63'6 | 0'0 | 63'6 | ... | ... | 0 |
10 | ... | ... | 15'3 | 0'0 | 15'3 | 5100 | 67'4 | 0'0 | 67'4 | ... | ... | 0 |
0 | ... | ... | 14'2 | 0'0 | 14'2 | 5150 | 71'3 | 0'0 | 71'3 | ... | ... | 0 |
0 | ... | ... | 13'3 | 0'0 | 13'3 | 5200 | 75'3 | 0'0 | 75'3 | ... | ... | 0 |
0 | ... | ... | 12'4 | 0'0 | 12'4 | 5250 | 79'3 | 0'0 | 79'3 | ... | ... | 0 |
0 | ... | ... | 11'5 | 0'0 | 11'5 | 5300 | 83'3 | 0'0 | 83'3 | ... | ... | 0 |
0 | ... | ... | 10'7 | 0'0 | 10'7 | 5350 | 87'5 | 0'0 | 87'5 | ... | ... | 0 |
0 | ... | ... | 10'1 | 0'0 | 10'1 | 5400 | 91'6 | 0'0 | 91'6 | ... | ... | 0 |
0 | ... | ... | 9'4 | 0'0 | 9'4 | 5450 | 96'0 | 0'0 | 96'0 | ... | ... | 0 |
0 | ... | ... | 8'7 | 0'0 | 8'7 | 5500 | 100'3 | 0'0 | 100'3 | ... | ... | 0 |
0 | ... | ... | 8'3 | 0'0 | 8'3 | 5550 | 104'6 | 0'0 | 104'6 | ... | ... | 0 |
0 | ... | ... | 7'7 | 0'0 | 7'7 | 5600 | 109'2 | 0'0 | 109'2 | ... | ... | 0 |
0 | ... | ... | 7'3 | 0'0 | 7'3 | 5650 | 113'5 | 0'0 | 113'5 | ... | ... | 0 |
0 | ... | ... | 7'0 | 0'0 | 7'0 | 5700 | 118'2 | 0'0 | 118'2 | ... | ... | 0 |
0 | ... | ... | 6'5 | 0'0 | 6'5 | 5750 | 122'6 | 0'0 | 122'6 | ... | ... | 0 |
0 | ... | ... | 6'2 | 0'0 | 6'2 | 5800 | 127'3 | 0'0 | 127'3 | ... | ... | 0 |
0 | ... | ... | 5'5 | 0'0 | 5'5 | 5900 | 136'5 | 0'0 | 136'5 | ... | ... | 0 |
0 | ... | ... | 5'1 | 0'0 | 5'1 | 6000 | 146'0 | 0'0 | 146'0 | ... | ... | 0 |
0 | ... | ... | 4'5 | 0'0 | 4'5 | 6100 | 155'4 | 0'0 | 155'4 | ... | ... | 0 |
0 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 165'0 | 0'0 | 165'0 | ... | ... | 0 |
0 | ... | ... | 3'6 | 0'0 | 3'6 | 6300 | 174'5 | 0'0 | 174'5 | ... | ... | 0 |
0 | ... | ... | 3'4 | 0'0 | 3'4 | 6400 | 184'3 | 0'0 | 184'3 | ... | ... | 0 |
0 | ... | ... | 3'2 | 0'0 | 3'2 | 6500 | 194'1 | 0'0 | 194'1 | ... | ... | 0 |
0 | ... | ... | 3'0 | 0'0 | 3'0 | 6600 | 203'7 | 0'0 | 203'7 | ... | ... | 0 |
0 | ... | ... | 2'6 | 0'0 | 2'6 | 6700 | 213'6 | 0'0 | 213'6 | ... | ... | 0 |
0 | ... | ... | 2'4 | 0'0 | 2'4 | 6800 | 223'5 | 0'0 | 223'5 | ... | ... | 0 |
0 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 233'4 | 0'0 | 233'4 | ... | ... | 0 |
0 | ... | ... | 2'1 | 0'0 | 2'1 | 7000 | 243'4 | 0'0 | 243'4 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 7100 | 253'4 | 0'0 | 253'4 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 7200 | 263'4 | 0'0 | 263'4 | ... | ... | 0 |
0 | ... | ... | 1'6 | 0'0 | 1'6 | 7300 | 273'4 | 0'0 | 273'4 | ... | ... | 0 |
0 | ... | ... | 1'5 | 0'0 | 1'5 | 7400 | 283'4 | 0'0 | 283'4 | ... | ... | 0 |
0 | ... | ... | 1'4 | 0'0 | 1'4 | 7500 | 293'4 | 0'0 | 293'4 | ... | ... | 0 |
0 | ... | ... | 1'3 | 0'0 | 1'3 | 7600 | 303'4 | 0'0 | 303'4 | ... | ... | 0 |
0 | ... | ... | 1'2 | 0'0 | 1'2 | 7700 | 313'4 | 0'0 | 313'4 | ... | ... | 0 |
0 | ... | ... | 1'1 | 0'0 | 1'1 | 7800 | 323'4 | 0'0 | 323'4 | ... | ... | 0 |
0 | ... | ... | 1'1 | 0'0 | 1'1 | 7900 | 333'4 | 0'0 | 333'4 | ... | ... | 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.