Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 233'4 | 0'0 | 233'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 223'4 | 0'0 | 223'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'4 | 0'0 | 213'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'4 | 0'0 | 203'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'4 | 0'0 | 193'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'4 | 0'0 | 183'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 173'4 | 0'0 | 173'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 163'4 | 0'0 | 163'4 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 153'4 | 0'0 | 153'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 143'4 | 0'0 | 143'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 133'4 | 0'0 | 133'4 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 123'4 | 0'0 | 123'4 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 118'5 | 0'0 | 118'5 | 3450 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
0 | ... | ... | 113'6 | 0'0 | 113'6 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
0 | ... | ... | 108'7 | 0'0 | 108'7 | 3550 | 1'5 | 0'0 | 1'5 | ... | ... | 0 |
0 | ... | ... | 104'1 | 0'0 | 104'1 | 3600 | 1'7 | 0'0 | 1'7 | ... | ... | 0 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 3650 | 2'2 | 0'0 | 2'2 | ... | ... | 0 |
0 | ... | ... | 94'7 | 0'0 | 94'7 | 3700 | 2'5 | 0'0 | 2'5 | ... | ... | 0 |
0 | ... | ... | 90'2 | 0'0 | 90'2 | 3750 | 3'0 | 0'0 | 3'0 | ... | ... | 0 |
0 | ... | ... | 85'6 | 0'0 | 85'6 | 3800 | 3'5 | 0'0 | 3'5 | ... | ... | 1 |
0 | ... | ... | 81'3 | 0'0 | 81'3 | 3850 | 4'1 | 0'0 | 4'1 | ... | ... | 0 |
0 | ... | ... | 77'1 | 0'0 | 77'1 | 3900 | 4'7 | 0'0 | 4'7 | ... | ... | 0 |
0 | ... | ... | 73'0 | 0'0 | 73'0 | 3950 | 5'5 | 0'0 | 5'5 | ... | ... | 46 |
0 | ... | ... | 69'0 | 0'0 | 69'0 | 4000 | 6'4 | 0'0 | 6'4 | ... | ... | 574 |
0 | ... | ... | 65'0 | 0'0 | 65'0 | 4050 | 7'5 | 0'0 | 7'5 | ... | ... | 0 |
0 | ... | ... | 61'2 | 0'0 | 61'2 | 4100 | 8'6 | 0'0 | 8'6 | ... | ... | 12 |
0 | ... | ... | 57'5 | 0'0 | 57'5 | 4150 | 10'0 | 0'0 | 10'0 | ... | ... | 6 |
0 | ... | ... | 54'1 | 0'0 | 54'1 | 4200 | 11'4 | 0'0 | 11'4 | ... | ... | 205 |
0 | ... | ... | 50'6 | 0'0 | 50'6 | 4250 | 13'0 | 0'0 | 13'0 | ... | ... | 10 |
0 | ... | ... | 47'5 | 0'0 | 47'5 | 4300 | 14'6 | 0'0 | 14'6 | ... | ... | 296 |
0 | ... | ... | 44'4 | 0'0 | 44'4 | 4350 | 16'5 | 0'0 | 16'5 | ... | ... | 10 |
9 | ... | ... | 41'5 | 0'0 | 41'5 | 4400 | 18'5 | 0'0 | 18'5 | ... | ... | 314 |
0 | ... | ... | 38'7 | 0'0 | 38'7 | 4450 | 20'6 | 0'0 | 20'6 | ... | ... | 0 |
28 | ... | ... | 36'2 | 0'0 | 36'2 | 4500 | 23'0 | 0'0 | 23'0 | ... | ... | 525 |
7 | ... | ... | 33'7 | 0'0 | 33'7 | 4550 | 25'4 | 0'0 | 25'4 | ... | ... | 0 |
65 | ... | ... | 31'4 | 0'0 | 31'4 | 4600 | 29'3 | 1'2 | 28'1 | 29'5 | 29'3 | 25 |
3 | 28'4 | 28'4 | 29'3 | -0'7 | 28'4 | 4650 | 30'7 | 0'0 | 30'7 | ... | ... | 0 |
1 | ... | ... | 27'3 | 0'0 | 27'3 | 4700 | 33'6 | 0'0 | 33'6 | ... | ... | 9 |
4 | ... | ... | 25'3 | 0'0 | 25'3 | 4750 | 36'6 | 0'0 | 36'6 | ... | ... | 0 |
142 | ... | ... | 23'5 | 0'0 | 23'5 | 4800 | 39'6 | 0'0 | 39'6 | ... | ... | 0 |
6 | ... | ... | 21'7 | 0'0 | 21'7 | 4850 | 43'0 | 0'0 | 43'0 | ... | ... | 0 |
78 | ... | ... | 20'3 | 0'0 | 20'3 | 4900 | 46'2 | 0'0 | 46'2 | ... | ... | 0 |
0 | ... | ... | 18'7 | 0'0 | 18'7 | 4950 | 49'6 | 0'0 | 49'6 | ... | ... | 0 |
317 | ... | ... | 17'4 | 0'0 | 17'4 | 5000 | 53'2 | 0'0 | 53'2 | ... | ... | 0 |
33 | ... | ... | 16'2 | 0'0 | 16'2 | 5050 | 56'7 | 0'0 | 56'7 | ... | ... | 0 |
20 | ... | ... | 15'1 | 0'0 | 15'1 | 5100 | 60'5 | 0'0 | 60'5 | ... | ... | 0 |
0 | ... | ... | 14'0 | 0'0 | 14'0 | 5150 | 64'4 | 0'0 | 64'4 | ... | ... | 0 |
10 | ... | ... | 13'0 | 0'0 | 13'0 | 5200 | 68'3 | 0'0 | 68'3 | ... | ... | 0 |
0 | ... | ... | 12'0 | 0'0 | 12'0 | 5250 | 72'3 | 0'0 | 72'3 | ... | ... | 0 |
26 | ... | ... | 11'2 | 0'0 | 11'2 | 5300 | 76'4 | 0'0 | 76'4 | ... | ... | 0 |
0 | ... | ... | 10'3 | 0'0 | 10'3 | 5350 | 80'5 | 0'0 | 80'5 | ... | ... | 0 |
0 | ... | ... | 9'5 | 0'0 | 9'5 | 5400 | 84'6 | 0'0 | 84'6 | ... | ... | 0 |
0 | ... | ... | 9'0 | 0'0 | 9'0 | 5450 | 89'1 | 0'0 | 89'1 | ... | ... | 0 |
0 | ... | ... | 8'3 | 0'0 | 8'3 | 5500 | 93'3 | 0'0 | 93'3 | ... | ... | 0 |
0 | ... | ... | 7'6 | 0'0 | 7'6 | 5550 | 97'6 | 0'0 | 97'6 | ... | ... | 0 |
24 | ... | ... | 7'2 | 0'0 | 7'2 | 5600 | 102'1 | 0'0 | 102'1 | ... | ... | 0 |
0 | ... | ... | 6'6 | 0'0 | 6'6 | 5650 | 106'5 | 0'0 | 106'5 | ... | ... | 0 |
5 | ... | ... | 6'3 | 0'0 | 6'3 | 5700 | 111'1 | 0'0 | 111'1 | ... | ... | 0 |
0 | ... | ... | 6'0 | 0'0 | 6'0 | 5750 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
0 | ... | ... | 5'5 | 0'0 | 5'5 | 5800 | 120'2 | 0'0 | 120'2 | ... | ... | 0 |
0 | ... | ... | 4'7 | 0'0 | 4'7 | 5900 | 129'4 | 0'0 | 129'4 | ... | ... | 0 |
4 | ... | ... | 4'3 | 0'0 | 4'3 | 6000 | 138'7 | 0'0 | 138'7 | ... | ... | 0 |
0 | ... | ... | 3'7 | 0'0 | 3'7 | 6100 | 148'3 | 0'0 | 148'3 | ... | ... | 0 |
0 | ... | ... | 3'4 | 0'0 | 3'4 | 6200 | 158'0 | 0'0 | 158'0 | ... | ... | 0 |
0 | ... | ... | 3'1 | 0'0 | 3'1 | 6300 | 167'5 | 0'0 | 167'5 | ... | ... | 0 |
0 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 177'3 | 0'0 | 177'3 | ... | ... | 0 |
0 | ... | ... | 2'5 | 0'0 | 2'5 | 6500 | 187'1 | 0'0 | 187'1 | ... | ... | 0 |
0 | ... | ... | 2'3 | 0'0 | 2'3 | 6600 | 196'7 | 0'0 | 196'7 | ... | ... | 0 |
0 | ... | ... | 2'1 | 0'0 | 2'1 | 6700 | 206'6 | 0'0 | 206'6 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 6800 | 216'5 | 0'0 | 216'5 | ... | ... | 0 |
89 | ... | ... | 1'7 | 0'0 | 1'7 | 6900 | 226'5 | 0'0 | 226'5 | ... | ... | 0 |
0 | ... | ... | 1'6 | 0'0 | 1'6 | 7000 | 236'4 | 0'0 | 236'4 | ... | ... | 0 |
0 | ... | ... | 1'5 | 0'0 | 1'5 | 7100 | 246'4 | 0'0 | 246'4 | ... | ... | 0 |
0 | ... | ... | 1'4 | 0'0 | 1'4 | 7200 | 256'4 | 0'0 | 256'4 | ... | ... | 0 |
0 | ... | ... | 1'4 | 0'0 | 1'4 | 7300 | 266'4 | 0'0 | 266'4 | ... | ... | 0 |
0 | ... | ... | 1'3 | 0'0 | 1'3 | 7400 | 276'4 | 0'0 | 276'4 | ... | ... | 0 |
0 | ... | ... | 1'2 | 0'0 | 1'2 | 7500 | 286'4 | 0'0 | 286'4 | ... | ... | 0 |
0 | ... | ... | 1'2 | 0'0 | 1'2 | 7600 | 296'4 | 0'0 | 296'4 | ... | ... | 0 |
0 | ... | ... | 1'1 | 0'0 | 1'1 | 7700 | 306'4 | 0'0 | 306'4 | ... | ... | 0 |
0 | ... | ... | 1'1 | 0'0 | 1'1 | 7800 | 316'4 | 0'0 | 316'4 | ... | ... | 0 |
0 | ... | ... | 1'1 | 0'0 | 1'1 | 7900 | 326'4 | 0'0 | 326'4 | ... | ... | 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.