Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 10,705 | 0 | 10,705 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,505 | 0 | 10,505 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,305 | 0 | 10,305 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,105 | 0 | 10,105 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,905 | 0 | 9,905 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,705 | 0 | 9,705 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,505 | 0 | 9,505 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,305 | 0 | 9,305 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,105 | 0 | 9,105 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,905 | 0 | 8,905 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,705 | 0 | 8,705 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,505 | 0 | 8,505 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,305 | 0 | 8,305 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,105 | 0 | 8,105 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,905 | 0 | 7,905 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,705 | 0 | 7,705 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,505 | 0 | 7,505 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,305 | 0 | 7,305 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,105 | 0 | 7,105 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,905 | 0 | 6,905 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,705 | 0 | 6,705 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,505 | 0 | 6,505 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,305 | 0 | 6,305 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,105 | 0 | 6,105 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,905 | 0 | 5,905 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,705 | 0 | 5,705 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,505 | 0 | 5,505 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,305 | 0 | 5,305 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,105 | 0 | 5,105 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,905 | 0 | 4,905 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,705 | 0 | 4,705 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,505 | 0 | 4,505 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,305 | 0 | 4,305 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,105 | 0 | 4,105 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,905 | 0 | 3,905 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,705 | 0 | 3,705 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,505 | 0 | 3,505 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,305 | 0 | 3,305 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,105 | 0 | 3,105 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,905 | 0 | 2,905 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,705 | 0 | 2,705 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,505 | 0 | 2,505 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,305 | 0 | 2,305 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,105 | 0 | 2,105 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,905 | 0 | 1,905 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,707.50 | 0 | 1,707.50 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,505 | 0 | 1,505 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,310 | 0 | 1,310 | 17600 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 1,120 | 0 | 1,120 | 17800 | 17.50 | 0 | 17.50 | ... | ... | 0 |
0 | ... | ... | 940 | 0 | 940 | 18000 | 35 | 0 | 35 | ... | ... | 0 |
0 | ... | ... | 767.50 | 0 | 767.50 | 18200 | 62.50 | 0 | 62.50 | ... | ... | 0 |
0 | ... | ... | 610 | 0 | 610 | 18400 | 105 | 0 | 105 | ... | ... | 0 |
0 | ... | ... | 467.50 | 0 | 467.50 | 18600 | 162.50 | 0 | 162.50 | ... | ... | 0 |
0 | ... | ... | 345 | 0 | 345 | 18800 | 240 | 0 | 240 | ... | ... | 0 |
0 | ... | ... | 242.50 | 0 | 242.50 | 19000 | 337.50 | 0 | 337.50 | ... | ... | 0 |
0 | ... | ... | 160 | 0 | 160 | 19200 | 455 | 0 | 455 | ... | ... | 0 |
0 | ... | ... | 100 | 0 | 100 | 19400 | 595 | 0 | 595 | ... | ... | 0 |
0 | ... | ... | 57.50 | 0 | 57.50 | 19600 | 752.50 | 0 | 752.50 | ... | ... | 0 |
0 | ... | ... | 30 | 0 | 30 | 19800 | 925 | 0 | 925 | ... | ... | 0 |
0 | ... | ... | 15 | 0 | 15 | 20000 | 1,110 | 0 | 1,110 | ... | ... | 0 |
0 | ... | ... | 7.50 | 0 | 7.50 | 20200 | 1,302.50 | 0 | 1,302.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 1,497.50 | 0 | 1,497.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,697.50 | 0 | 1,697.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,895 | 0 | 1,895 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 2,095 | 0 | 2,095 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,295 | 0 | 2,295 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,495 | 0 | 2,495 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,695 | 0 | 2,695 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,895 | 0 | 2,895 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 3,095 | 0 | 3,095 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,295 | 0 | 3,295 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,495 | 0 | 3,495 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,695 | 0 | 3,695 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,895 | 0 | 3,895 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,095 | 0 | 4,095 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,295 | 0 | 4,295 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,495 | 0 | 4,495 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,695 | 0 | 4,695 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,895 | 0 | 4,895 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,095 | 0 | 5,095 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,295 | 0 | 5,295 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,495 | 0 | 5,495 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,695 | 0 | 5,695 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,895 | 0 | 5,895 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,095 | 0 | 6,095 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,295 | 0 | 6,295 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,495 | 0 | 6,495 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,695 | 0 | 6,695 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,895 | 0 | 6,895 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,095 | 0 | 7,095 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,295 | 0 | 7,295 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,495 | 0 | 7,495 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,695 | 0 | 7,695 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,895 | 0 | 7,895 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,095 | 0 | 8,095 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,295 | 0 | 8,295 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,495 | 0 | 8,495 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,695 | 0 | 8,695 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,895 | 0 | 8,895 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,095 | 0 | 9,095 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,295 | 0 | 9,295 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,495 | 0 | 9,495 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,695 | 0 | 9,695 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,895 | 0 | 9,895 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,095 | 0 | 10,095 | ... | ... | 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.