Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 11,230 | 185 | 11,415 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 11,030 | 185 | 11,215 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,830 | 185 | 11,015 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,630 | 185 | 10,815 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,430 | 185 | 10,615 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,230 | 185 | 10,415 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,030 | 185 | 10,215 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,830 | 185 | 10,015 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,630 | 185 | 9,815 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,430 | 185 | 9,615 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,230 | 185 | 9,415 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,030 | 185 | 9,215 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,830 | 185 | 9,015 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,630 | 185 | 8,815 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,430 | 185 | 8,615 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,230 | 185 | 8,415 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,030 | 185 | 8,215 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,830 | 185 | 8,015 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,630 | 185 | 7,815 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,430 | 185 | 7,615 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,230 | 185 | 7,415 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,030 | 185 | 7,215 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,830 | 185 | 7,015 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,630 | 185 | 6,815 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,430 | 185 | 6,615 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,230 | 185 | 6,415 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,030 | 185 | 6,215 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,830 | 185 | 6,015 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,630 | 185 | 5,815 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,430 | 185 | 5,615 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,230 | 185 | 5,415 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,030 | 185 | 5,215 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,830 | 185 | 5,015 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,630 | 185 | 4,815 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,430 | 185 | 4,615 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,230 | 185 | 4,415 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,030 | 185 | 4,215 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,830 | 185 | 4,015 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,630 | 185 | 3,815 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,430 | 185 | 3,615 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,230 | 185 | 3,415 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,030 | 185 | 3,215 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,830 | 185 | 3,015 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,630 | 185 | 2,815 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,430 | 185 | 2,615 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,230 | 185 | 2,415 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,030 | 185 | 2,215 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,830 | 187.50 | 2,017.50 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,632.50 | 185 | 1,817.50 | 17200 | 2.50 | -2.50 | 5 | ... | ... | 0 |
0 | ... | ... | 1,437.50 | 180 | 1,617.50 | 17400 | 2.50 | -5 | 7.50 | ... | ... | 0 |
50 | ... | ... | 1,245 | 175 | 1,420 | 17600 | 7.50 | -10 | 17.50 | ... | ... | 0 |
0 | ... | ... | 1,060 | 167.50 | 1,227.50 | 17800 | 15 | -17.50 | 32.50 | ... | ... | 0 |
0 | ... | ... | 885 | 157.50 | 1,042.50 | 18000 | 27.50 | -27.50 | 55 | 105 | 105 | 1 |
50 | ... | ... | 720 | 142.50 | 862.50 | 18200 | 50 | -40 | 90 | ... | ... | 0 |
0 | ... | ... | 567.50 | 127.50 | 695 | 18400 | 80 | -57.50 | 137.50 | ... | ... | 0 |
0 | ... | ... | 430 | 110 | 540 | 18600 | 125 | -75 | 200 | ... | ... | 0 |
0 | ... | ... | 312.50 | 87.50 | 400 | 18800 | 185 | -97.50 | 282.50 | ... | ... | 0 |
5 | 300 | 300 | 212.50 | 70 | 282.50 | 19000 | 267.50 | -115 | 382.50 | ... | ... | 0 |
0 | ... | ... | 142.50 | 50 | 192.50 | 19200 | 377.50 | -135 | 512.50 | ... | ... | 0 |
0 | ... | ... | 92.50 | 32.50 | 125 | 19400 | 510 | -150 | 660 | ... | ... | 0 |
0 | ... | ... | 57.50 | 20 | 77.50 | 19600 | 662.50 | -162.50 | 825 | ... | ... | 0 |
0 | ... | ... | 32.50 | 15 | 47.50 | 19800 | 830 | -172.50 | 1,002.50 | ... | ... | 0 |
0 | ... | ... | 17.50 | 7.50 | 25 | 20000 | 1,010 | -177.50 | 1,187.50 | ... | ... | 0 |
0 | ... | ... | 10 | 5 | 15 | 20200 | 1,197.50 | -180 | 1,377.50 | ... | ... | 0 |
0 | ... | ... | 5 | 2.50 | 7.50 | 20400 | 1,390 | -185 | 1,575 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,587.50 | -185 | 1,772.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,787.50 | -182.50 | 1,970 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 1,987.50 | -182.50 | 2,170 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,187.50 | -182.50 | 2,370 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,385 | -185 | 2,570 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,585 | -185 | 2,770 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,785 | -185 | 2,970 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 2,985 | -185 | 3,170 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,185 | -185 | 3,370 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,385 | -185 | 3,570 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,585 | -185 | 3,770 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,785 | -185 | 3,970 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,985 | -185 | 4,170 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,185 | -185 | 4,370 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,385 | -185 | 4,570 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,585 | -185 | 4,770 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,785 | -185 | 4,970 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,985 | -185 | 5,170 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,185 | -185 | 5,370 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,385 | -185 | 5,570 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,585 | -185 | 5,770 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,785 | -185 | 5,970 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,985 | -185 | 6,170 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,185 | -185 | 6,370 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,385 | -185 | 6,570 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,585 | -185 | 6,770 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,785 | -185 | 6,970 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,985 | -185 | 7,170 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,185 | -185 | 7,370 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,385 | -185 | 7,570 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,585 | -185 | 7,770 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,785 | -185 | 7,970 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,985 | -185 | 8,170 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,185 | -185 | 8,370 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,385 | -185 | 8,570 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,585 | -185 | 8,770 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,785 | -185 | 8,970 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,985 | -185 | 9,170 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,185 | -185 | 9,370 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,385 | -185 | 9,570 | ... | ... | 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.