Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 207.2 | 15.4 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 202.2 | 15.4 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 197.2 | 15.4 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 192.2 | 15.4 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 187.2 | 15.4 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 182.2 | 15.4 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 177.2 | 15.4 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 172.2 | 15.4 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 167.2 | 15.4 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 162.2 | 15.4 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 157.2 | 15.4 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 152.2 | 15.4 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 147.2 | 15.4 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 142.2 | 15.4 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 137.2 | 15.4 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 132.2 | 15.4 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 127.2 | 15.4 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 122.2 | 15.4 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 117.2 | 15.4 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 112.2 | 15.4 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 107.2 | 15.4 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 102.2 | 15.4 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 97.2 | 15.4 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 92.2 | 15.4 | 107.6 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 50 |
0 | ... | ... | 87.2 | 15.4 | 102.6 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 25 |
0 | ... | ... | 82.2 | 15.4 | 97.6 | 29000 | 0.1 | 0.1 | 0.1 | ... | ... | 0 |
0 | ... | ... | 77.2 | 15.5 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 72.3 | 15.4 | 87.7 | 30000 | 0.2 | 0.1 | 0.1 | 0.2 | 0.2 | 318 |
0 | ... | ... | 67.3 | 15.4 | 82.7 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 7 |
0 | ... | ... | 62.3 | 15.4 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0 |
0 | ... | ... | 57.4 | 15.4 | 72.8 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | 1 |
0 | ... | ... | 52.4 | 15.4 | 67.8 | 32000 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | 47 |
0 | ... | ... | 47.5 | 15.4 | 62.9 | 32500 | 0.4 | 0 | 0.4 | 0.5 | 0.4 | 272 |
0 | ... | ... | 42.7 | 15.3 | 58 | 33000 | 0.5 | -0.1 | 0.6 | 0.6 | 0.5 | 139 |
0 | ... | ... | 38 | 15.2 | 53.2 | 33500 | 0.7 | -0.3 | 0.9 | ... | ... | 0 |
0 | ... | ... | 33.5 | 14.9 | 48.4 | 34000 | 0.9 | -0.5 | 1.4 | 1.4 | 0.8 | 665 |
500 | ... | ... | 29.1 | 14.6 | 43.7 | 34500 | 1.2 | -0.9 | 2 | 2 | 1.2 | 957 |
560 | 35.9 | 24.2 | 25.1 | 14 | 39.1 | 35000 | 1.6 | -1.4 | 2.9 | 3.5 | 1.9 | 510 |
0 | ... | ... | 21.3 | 13.4 | 34.7 | 35500 | 2.1 | -2 | 4.1 | 4.4 | 2.5 | 300 |
316 | 27.6 | 15.9 | 17.9 | 12.6 | 30.4 | 36000 | 2.9 | -2.9 | 5.7 | 5.1 | 3 | 3622 |
23 | 15.1 | 15.1 | 14.8 | 11.7 | 26.5 | 36500 | 3.9 | -3.7 | 7.6 | 6.6 | 4.7 | 303 |
336 | 23 | 12.3 | 12.1 | 10.7 | 22.8 | 37000 | 5.3 | -4.7 | 10 | 8.9 | 6 | 4574 |
68 | ... | ... | 9.8 | 9.7 | 19.5 | 37500 | 6.9 | -5.7 | 12.6 | 11.3 | 7.7 | 302 |
866 | 16.2 | 7.3 | 7.9 | 8.6 | 16.5 | 38000 | 8.9 | -6.8 | 15.7 | 11.5 | 9.9 | 40 |
83 | 13.6 | 6.4 | 6.3 | 7.6 | 13.8 | 38500 | 11.2 | -7.8 | 19 | ... | ... | 0 |
575 | 11.3 | 5.5 | 4.9 | 6.6 | 11.5 | 39000 | 13.9 | -8.9 | 22.7 | ... | ... | 0 |
38 | 8.8 | 3 | 3.9 | 5.6 | 9.5 | 39500 | 16.8 | -9.8 | 26.6 | ... | ... | 0 |
901 | 7.6 | 3.2 | 3.1 | 4.7 | 7.8 | 40000 | 20.1 | -10.7 | 30.8 | ... | ... | 0 |
26 | 4.4 | 3.6 | 2.4 | 3.9 | 6.3 | 40500 | 23.7 | -11.5 | 35.1 | ... | ... | 0 |
35 | 5 | 3.5 | 1.9 | 3.2 | 5.1 | 41000 | 27.5 | -12.2 | 39.6 | ... | ... | 6 |
45 | 4 | 1.6 | 1.5 | 2.7 | 4.2 | 41500 | 31.5 | -12.8 | 44.2 | ... | ... | 0 |
39 | 3.3 | 2.5 | 1.2 | 2.2 | 3.3 | 42000 | 35.7 | -13.2 | 48.9 | ... | ... | 0 |
6 | 2.1 | 2.1 | 0.9 | 1.8 | 2.7 | 42500 | 40 | -13.6 | 53.6 | ... | ... | 0 |
1 | 1.7 | 1.7 | 0.8 | 1.4 | 2.2 | 43000 | 44.5 | -14 | 58.4 | ... | ... | 0 |
11 | 1.8 | 1.3 | 0.6 | 1.2 | 1.8 | 43500 | 49.1 | -14.2 | 63.3 | ... | ... | 0 |
10 | 1.3 | 1.3 | 0.5 | 1 | 1.5 | 44000 | 53.8 | -14.4 | 68.2 | ... | ... | 0 |
2 | 0.9 | 0.9 | 0.4 | 0.8 | 1.2 | 44500 | 58.5 | -14.6 | 73.1 | ... | ... | 0 |
26 | 0.7 | 0.7 | 0.3 | 0.7 | 1 | 45000 | 63.3 | -14.8 | 78 | ... | ... | 0 |
2 | 0.6 | 0.6 | 0.3 | 0.6 | 0.8 | 45500 | 68.1 | -14.9 | 83 | ... | ... | 0 |
50 | 0.6 | 0.6 | 0.2 | 0.5 | 0.7 | 46000 | 73 | -15 | 87.9 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0.4 | 0.6 | 46500 | 77.9 | -15 | 92.9 | ... | ... | 0 |
44 | 0.4 | 0.4 | 0.2 | 0.4 | 0.5 | 47000 | 82.8 | -15.1 | 97.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.3 | 0.4 | 47500 | 87.7 | -15.2 | 102.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.3 | 0.4 | 48000 | 92.6 | -15.2 | 107.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.3 | 0.3 | 48500 | 97.6 | -15.3 | 112.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.2 | 0.3 | 49000 | 102.5 | -15.3 | 117.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.2 | 0.2 | 49500 | 107.5 | -15.4 | 122.8 | ... | ... | 0 |
50 | 0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 50000 | 112.5 | -15.4 | 127.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.1 | 0.2 | 50500 | 117.5 | -15.4 | 132.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.1 | 0.1 | 51000 | 122.4 | -15.4 | 137.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.1 | 0.1 | 51500 | 127.4 | -15.4 | 142.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.1 | 0.1 | 52000 | 132.4 | -15.4 | 147.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | -15.4 | 152.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | -15.4 | 157.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | -15.4 | 162.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | -15.4 | 167.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | -15.4 | 172.8 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.1 | 55000 | 162.4 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.1 | 55500 | 167.4 | ... | ... | ... | ... | 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.