Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 189.2 | 0 | 189.2 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 184.2 | 0 | 184.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 179.2 | 0 | 179.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 174.2 | 0 | 174.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 169.2 | 0 | 169.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 164.2 | 0 | 164.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 159.2 | 0 | 159.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 154.2 | 0 | 154.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 149.2 | 0 | 149.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 144.2 | 0 | 144.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 139.2 | 0 | 139.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 134.2 | 0 | 134.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 129.2 | 0 | 129.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 124.2 | 0 | 124.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 119.2 | 0 | 119.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 114.2 | 0 | 114.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 109.2 | 0 | 109.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 104.2 | 0 | 104.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 99.2 | 0 | 99.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 94.2 | 0 | 94.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 89.2 | 0 | 89.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 84.2 | 0 | 84.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 79.2 | 0 | 79.2 | 27000 | 0.2 | 0 | 0.2 | ... | ... | 0 |
0 | ... | ... | 74.2 | 0 | 74.2 | 27500 | 0.2 | 0 | 0.2 | ... | ... | 0 |
0 | ... | ... | 69.3 | 0 | 69.3 | 28000 | 0.3 | 0 | 0.3 | ... | ... | 0 |
0 | ... | ... | 64.3 | 0 | 64.3 | 28500 | 0.3 | 0 | 0.3 | ... | ... | 0 |
0 | ... | ... | 59.4 | 0 | 59.4 | 29000 | 0.4 | 0 | 0.4 | ... | ... | 0 |
0 | ... | ... | 54.5 | 0 | 54.5 | 29500 | 0.6 | 0.1 | 0.6 | 0.6 | 0.6 | 1 |
0 | ... | ... | 49.7 | 0 | 49.7 | 30000 | 0.9 | 0.1 | 0.8 | 0.9 | 0.8 | 251 |
0 | ... | ... | 45 | 0 | 45 | 30500 | 1 | 0 | 1 | ... | ... | 26 |
0 | ... | ... | 40.4 | 0 | 40.4 | 31000 | 1.6 | 0.2 | 1.4 | 1.7 | 1.6 | 146 |
0 | ... | ... | 36 | 0 | 36 | 31500 | 2 | 0 | 2 | ... | ... | 38 |
0 | ... | ... | 31.8 | 0 | 31.8 | 32000 | 3.3 | 0.6 | 2.7 | 3.3 | 2.9 | 247 |
0 | ... | ... | 27.8 | 0 | 27.8 | 32500 | 4.4 | 0.7 | 3.7 | 4.4 | 4.3 | 36 |
0 | ... | ... | 24 | 0 | 24 | 33000 | 5.8 | 0.8 | 5 | 6 | 5.6 | 423 |
3 | ... | ... | 20.6 | 0 | 20.6 | 33500 | 7.8 | 1.3 | 6.5 | 7.9 | 7.2 | 62 |
14 | ... | ... | 17.6 | 0 | 17.6 | 34000 | 9.9 | 1.5 | 8.4 | 9.9 | 8.9 | 43 |
86 | 14.3 | 13.3 | 14.8 | -1.4 | 13.4 | 34500 | 12.2 | 1.5 | 10.7 | 12.2 | 12.2 | 8 |
16 | 12.4 | 11.1 | 12.4 | -1.3 | 11.1 | 35000 | 13.2 | 0 | 13.2 | ... | ... | 19 |
19 | 9.9 | 9.2 | 10.3 | -1.1 | 9.2 | 35500 | 16 | 0 | 16 | ... | ... | 20 |
722 | 7.8 | 6.9 | 8.5 | -0.9 | 7.6 | 36000 | 21.1 | 1.9 | 19.2 | 21.8 | 21.1 | 134 |
68 | 5.7 | 5.7 | 7 | -1.3 | 5.7 | 36500 | 22.7 | 0 | 22.7 | ... | ... | 0 |
31 | ... | ... | 5.7 | 0 | 5.7 | 37000 | 26.4 | 0 | 26.4 | ... | ... | 0 |
132 | ... | ... | 4.7 | 0 | 4.7 | 37500 | 30.3 | 0 | 30.3 | ... | ... | 0 |
68 | 3.5 | 3.5 | 3.8 | -0.3 | 3.5 | 38000 | 34.4 | 0 | 34.4 | ... | ... | 0 |
46 | 2.7 | 2.7 | 3.1 | -0.4 | 2.7 | 38500 | 38.7 | 0 | 38.7 | ... | ... | 0 |
235 | 2.2 | 2.2 | 2.6 | -0.4 | 2.2 | 39000 | 43.1 | 0 | 43.1 | ... | ... | 1 |
10 | ... | ... | 2.1 | 0 | 2.1 | 39500 | 47.7 | 0 | 47.7 | ... | ... | 0 |
84 | 1.5 | 1.5 | 1.8 | -0.3 | 1.5 | 40000 | 54.1 | 1.8 | 52.3 | 54.1 | 54.1 | 3 |
0 | ... | ... | 1.5 | 0 | 1.5 | 40500 | 57 | 0 | 57 | ... | ... | 0 |
0 | ... | ... | 1.2 | 0 | 1.2 | 41000 | 61.7 | 0 | 61.7 | ... | ... | 0 |
0 | ... | ... | 1 | 0 | 1 | 41500 | 66.5 | 0 | 66.5 | ... | ... | 0 |
0 | ... | ... | 0.9 | 0 | 0.9 | 42000 | 71.4 | 0 | 71.4 | ... | ... | 0 |
0 | ... | ... | 0.8 | 0 | 0.8 | 42500 | 76.2 | 0 | 76.2 | ... | ... | 0 |
0 | ... | ... | 0.7 | 0 | 0.7 | 43000 | 81.1 | 0 | 81.1 | ... | ... | 0 |
0 | ... | ... | 0.6 | 0 | 0.6 | 43500 | 86 | 0 | 86 | ... | ... | 0 |
340 | ... | ... | 0.5 | 0 | 0.5 | 44000 | 91 | 0 | 91 | ... | ... | 0 |
0 | ... | ... | 0.4 | 0 | 0.4 | 44500 | 95.9 | 0 | 95.9 | ... | ... | 0 |
0 | ... | ... | 0.4 | 0 | 0.4 | 45000 | 100.9 | 0 | 100.9 | ... | ... | 0 |
0 | ... | ... | 0.3 | 0 | 0.3 | 45500 | 105.9 | 0 | 105.9 | ... | ... | 0 |
0 | ... | ... | 0.3 | 0 | 0.3 | 46000 | 110.8 | 0 | 110.8 | ... | ... | 0 |
0 | ... | ... | 0.3 | 0 | 0.3 | 46500 | 115.8 | 0 | 115.8 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 120.8 | 0 | 120.8 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 47500 | 125.8 | 0 | 125.8 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 130.8 | 0 | 130.8 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 48500 | 135.8 | 0 | 135.8 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 140.8 | 0 | 140.8 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 145.8 | 0 | 145.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 150.8 | 0 | 150.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 155.8 | 0 | 155.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 160.8 | 0 | 160.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 165.8 | 0 | 165.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 170.8 | 0 | 170.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 175.8 | 0 | 175.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 180.8 | 0 | 180.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 190.8 | 0 | 190.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 200.8 | 0 | 200.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 210.8 | 0 | 210.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 220.8 | 0 | 220.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 230.8 | 0 | 230.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 240.8 | 0 | 240.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 250.8 | 0 | 250.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 260.8 | 0 | 260.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 270.8 | 0 | 270.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 280.8 | 0 | 280.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 290.8 | 0 | 290.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 300.8 | 0 | 300.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 310.8 | 0 | 310.8 | ... | ... | 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.