Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 10,650 | 0 | 10,650 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,450 | 0 | 10,450 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,250 | 0 | 10,250 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,050 | 0 | 10,050 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,850 | 0 | 9,850 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,650 | 0 | 9,650 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,450 | 0 | 9,450 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,250 | 0 | 9,250 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,050 | 0 | 9,050 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,850 | 0 | 8,850 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,650 | 0 | 8,650 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,450 | 0 | 8,450 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,250 | 0 | 8,250 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,050 | 0 | 8,050 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,850 | 0 | 7,850 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,650 | 0 | 7,650 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,450 | 0 | 7,450 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,250 | 0 | 7,250 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,050 | 0 | 7,050 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,850 | 0 | 6,850 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,650 | 0 | 6,650 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,450 | 0 | 6,450 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,250 | 0 | 6,250 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,050 | 0 | 6,050 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,850 | 0 | 5,850 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,650 | 0 | 5,650 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,450 | 0 | 5,450 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,250 | 0 | 5,250 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,050 | 0 | 5,050 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,850 | 0 | 4,850 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,650 | 0 | 4,650 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,450 | 0 | 4,450 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,250 | 0 | 4,250 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,050 | 0 | 4,050 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,850 | 0 | 3,850 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,650 | 0 | 3,650 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,450 | 0 | 3,450 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,250 | 0 | 3,250 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,050 | 0 | 3,050 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,850 | 0 | 2,850 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,650 | 0 | 2,650 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,450 | 0 | 2,450 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,250 | 0 | 2,250 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,050 | 0 | 2,050 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,855 | 0 | 1,855 | 17000 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 1,662.50 | 0 | 1,662.50 | 17200 | 17.50 | 0 | 17.50 | ... | ... | 0 |
0 | ... | ... | 1,480 | 0 | 1,480 | 17400 | 32.50 | 0 | 32.50 | ... | ... | 0 |
0 | ... | ... | 1,307.50 | 0 | 1,307.50 | 17600 | 60 | 0 | 60 | ... | ... | 0 |
0 | ... | ... | 1,145 | 0 | 1,145 | 17800 | 97.50 | 0 | 97.50 | ... | ... | 0 |
0 | ... | ... | 995 | 0 | 995 | 18000 | 147.50 | 0 | 147.50 | ... | ... | 0 |
0 | ... | ... | 857.50 | 0 | 857.50 | 18200 | 210 | 0 | 210 | ... | ... | 0 |
0 | ... | ... | 732.50 | 0 | 732.50 | 18400 | 282.50 | 0 | 282.50 | ... | ... | 0 |
0 | ... | ... | 617.50 | 0 | 617.50 | 18600 | 367.50 | 0 | 367.50 | ... | ... | 0 |
0 | ... | ... | 512.50 | 0 | 512.50 | 18800 | 462.50 | 0 | 462.50 | ... | ... | 0 |
0 | ... | ... | 417.50 | 0 | 417.50 | 19000 | 567.50 | 0 | 567.50 | ... | ... | 0 |
0 | ... | ... | 335 | 0 | 335 | 19200 | 682.50 | 0 | 682.50 | ... | ... | 0 |
0 | ... | ... | 260 | 0 | 260 | 19400 | 810 | 0 | 810 | ... | ... | 0 |
0 | ... | ... | 197.50 | 0 | 197.50 | 19600 | 947.50 | 0 | 947.50 | ... | ... | 0 |
0 | ... | ... | 147.50 | 0 | 147.50 | 19800 | 1,095 | 0 | 1,095 | ... | ... | 0 |
0 | ... | ... | 105 | 0 | 105 | 20000 | 1,252.50 | 0 | 1,252.50 | ... | ... | 0 |
0 | ... | ... | 80 | 0 | 80 | 20200 | 1,427.50 | 0 | 1,427.50 | ... | ... | 0 |
0 | ... | ... | 57.50 | 0 | 57.50 | 20400 | 1,605 | 0 | 1,605 | ... | ... | 0 |
0 | ... | ... | 42.50 | 0 | 42.50 | 20600 | 1,787.50 | 0 | 1,787.50 | ... | ... | 0 |
0 | ... | ... | 30 | 0 | 30 | 20800 | 1,975 | 0 | 1,975 | ... | ... | 0 |
0 | ... | ... | 20 | 0 | 20 | 21000 | 2,165 | 0 | 2,165 | ... | ... | 0 |
0 | ... | ... | 12.50 | 0 | 12.50 | 21200 | 2,360 | 0 | 2,360 | ... | ... | 0 |
0 | ... | ... | 10 | 0 | 10 | 21400 | 2,555 | 0 | 2,555 | ... | ... | 0 |
0 | ... | ... | 5 | 0 | 5 | 21600 | 2,752.50 | 0 | 2,752.50 | ... | ... | 0 |
0 | ... | ... | 5 | 0 | 5 | 21800 | 2,950 | 0 | 2,950 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 3,150 | 0 | 3,150 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,350 | 0 | 3,350 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,550 | 0 | 3,550 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,750 | 0 | 3,750 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,950 | 0 | 3,950 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,150 | 0 | 4,150 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,350 | 0 | 4,350 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,550 | 0 | 4,550 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,750 | 0 | 4,750 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,950 | 0 | 4,950 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,150 | 0 | 5,150 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,350 | 0 | 5,350 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,550 | 0 | 5,550 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,750 | 0 | 5,750 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,950 | 0 | 5,950 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,150 | 0 | 6,150 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,350 | 0 | 6,350 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,550 | 0 | 6,550 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,750 | 0 | 6,750 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,950 | 0 | 6,950 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,150 | 0 | 7,150 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,350 | 0 | 7,350 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,550 | 0 | 7,550 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,750 | 0 | 7,750 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,950 | 0 | 7,950 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,150 | 0 | 8,150 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,350 | 0 | 8,350 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,550 | 0 | 8,550 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,750 | 0 | 8,750 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,950 | 0 | 8,950 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,150 | 0 | 9,150 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,350 | 0 | 9,350 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,550 | 0 | 9,550 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28600 | 9,750 | 0 | 9,750 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28800 | 9,950 | 0 | 9,950 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 29000 | 10,150 | 0 | 10,150 | ... | ... | 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.