Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 11,487.50 | -277.50 | 11,210 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 11,287.50 | -277.50 | 11,010 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 11,087.50 | -277.50 | 10,810 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,887.50 | -277.50 | 10,610 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,687.50 | -277.50 | 10,410 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,487.50 | -277.50 | 10,210 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,287.50 | -277.50 | 10,010 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,087.50 | -277.50 | 9,810 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,887.50 | -277.50 | 9,610 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,687.50 | -277.50 | 9,410 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,487.50 | -277.50 | 9,210 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,287.50 | -277.50 | 9,010 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,087.50 | -277.50 | 8,810 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,887.50 | -277.50 | 8,610 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,687.50 | -277.50 | 8,410 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,487.50 | -277.50 | 8,210 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,287.50 | -277.50 | 8,010 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,087.50 | -277.50 | 7,810 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,887.50 | -277.50 | 7,610 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,687.50 | -277.50 | 7,410 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,487.50 | -277.50 | 7,210 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,287.50 | -277.50 | 7,010 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,087.50 | -277.50 | 6,810 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,887.50 | -277.50 | 6,610 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,687.50 | -277.50 | 6,410 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,487.50 | -277.50 | 6,210 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,287.50 | -277.50 | 6,010 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,087.50 | -277.50 | 5,810 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,887.50 | -277.50 | 5,610 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,687.50 | -277.50 | 5,410 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,487.50 | -277.50 | 5,210 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,287.50 | -277.50 | 5,010 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,087.50 | -277.50 | 4,810 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,887.50 | -277.50 | 4,610 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,687.50 | -277.50 | 4,410 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,487.50 | -277.50 | 4,210 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,287.50 | -277.50 | 4,010 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,087.50 | -277.50 | 3,810 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,887.50 | -277.50 | 3,610 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,687.50 | -277.50 | 3,410 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,487.50 | -277.50 | 3,210 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,287.50 | -277.50 | 3,010 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,087.50 | -277.50 | 2,810 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,887.50 | -277.50 | 2,610 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,687.50 | -277.50 | 2,410 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,487.50 | -277.50 | 2,210 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,287.50 | -277.50 | 2,010 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,087.50 | -277.50 | 1,810 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,887.50 | -277.50 | 1,610 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,687.50 | -277.50 | 1,410 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,487.50 | -277.50 | 1,210 | 17600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,287.50 | -277.50 | 1,010 | 17800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,087.50 | -277.50 | 810 | 18000 | 2.50 | 0 | 2.50 | 2.50 | 2.50 | 13 |
0 | ... | ... | 887.50 | -277.50 | 610 | 18200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 687.50 | -277.50 | 410 | 18400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 487.50 | -277.50 | 210 | 18600 | 2.50 | -5 | 7.50 | ... | ... | 0 |
5 | ... | ... | 300 | -290 | 10 | 18800 | 10 | -5 | 15 | 10 | 10 | 22 |
8 | 65 | 50 | 147.50 | -87.50 | 60 | 19000 | 190 | 127.50 | 62.50 | ... | ... | 1 |
0 | ... | ... | 62.50 | 0 | 62.50 | 19200 | 390 | 212.50 | 177.50 | ... | ... | 0 |
0 | ... | ... | 75 | -57.50 | 17.50 | 19400 | 590 | 257.50 | 332.50 | ... | ... | 0 |
1 | 2.50 | 2.50 | 2.50 | 0 | 2.50 | 19600 | 790 | 272.50 | 517.50 | ... | ... | 0 |
0 | ... | ... | 10 | -7.50 | 2.50 | 19800 | 990 | 272.50 | 717.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 1,190 | 272.50 | 917.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 1,390 | 272.50 | 1,117.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 1,590 | 272.50 | 1,317.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,790 | 272.50 | 1,517.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,990 | 272.50 | 1,717.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 2,190 | 272.50 | 1,917.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,390 | 272.50 | 2,117.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,590 | 272.50 | 2,317.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,790 | 272.50 | 2,517.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,990 | 272.50 | 2,717.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 3,190 | 272.50 | 2,917.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,390 | 272.50 | 3,117.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,590 | 272.50 | 3,317.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,790 | 272.50 | 3,517.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,990 | 272.50 | 3,717.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,190 | 272.50 | 3,917.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,390 | 272.50 | 4,117.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,590 | 272.50 | 4,317.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,790 | 272.50 | 4,517.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,990 | 272.50 | 4,717.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,190 | 272.50 | 4,917.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,390 | 272.50 | 5,117.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,590 | 272.50 | 5,317.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,790 | 272.50 | 5,517.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,990 | 272.50 | 5,717.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,190 | 272.50 | 5,917.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,390 | 272.50 | 6,117.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,590 | 272.50 | 6,317.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,790 | 272.50 | 6,517.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,990 | 272.50 | 6,717.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,190 | 272.50 | 6,917.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,390 | 272.50 | 7,117.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,590 | 272.50 | 7,317.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,790 | 272.50 | 7,517.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,990 | 272.50 | 7,717.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,190 | 272.50 | 7,917.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,390 | 272.50 | 8,117.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,590 | 272.50 | 8,317.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,790 | 272.50 | 8,517.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,990 | 272.50 | 8,717.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,190 | 272.50 | 8,917.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,390 | 272.50 | 9,117.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,590 | 272.50 | 9,317.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,790 | 272.50 | 9,517.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,990 | 272.50 | 9,717.50 | ... | ... | 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.