Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 21.87 | 0 | 21.87 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.37 | 0 | 21.37 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.87 | 0 | 20.87 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.37 | 0 | 20.37 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.87 | 0 | 19.87 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.37 | 0 | 19.37 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.87 | 0 | 18.87 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.37 | 0 | 18.37 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.87 | 0 | 17.87 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.37 | 0 | 17.37 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.87 | 0 | 16.87 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.37 | 0 | 16.37 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.87 | 0 | 15.87 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.37 | 0 | 15.37 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.87 | 0 | 14.87 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.37 | 0 | 14.37 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.87 | 0 | 13.87 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.37 | 0 | 13.37 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.87 | 0 | 12.87 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.37 | 0 | 12.37 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.87 | 0 | 11.87 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 11.37 | 0 | 11.37 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.87 | 0 | 10.87 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 10.37 | 0 | 10.37 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.87 | 0 | 9.87 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.37 | 0 | 9.37 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | 0 | 8.88 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 8.38 | 0 | 8.38 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 7.88 | 0 | 7.88 | 36500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 7.39 | 0 | 7.39 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 6.90 | 0 | 6.90 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 6.41 | 0 | 6.41 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 5.92 | 0 | 5.92 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 5.44 | 0 | 5.44 | 39000 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 4.97 | 0 | 4.97 | 39500 | 0.11 | 0 | 0.11 | ... | ... | 1 |
8 | ... | ... | 4.50 | 0 | 4.50 | 40000 | 0.15 | 0 | 0.15 | ... | ... | 0 |
0 | ... | ... | 4.05 | 0 | 4.05 | 40500 | 0.19 | 0 | 0.19 | ... | ... | 49 |
0 | ... | ... | 3.62 | 0 | 3.62 | 41000 | 0.26 | 0 | 0.26 | ... | ... | 5 |
0 | ... | ... | 3.20 | 0 | 3.20 | 41500 | 0.34 | 0 | 0.34 | 0.34 | 0.34 | 3 |
0 | ... | ... | 2.81 | 0 | 2.81 | 42000 | 0.45 | 0 | 0.45 | ... | ... | 218 |
0 | ... | ... | 2.44 | 0 | 2.44 | 42500 | 0.58 | 0 | 0.58 | ... | ... | 63 |
5 | ... | ... | 2.11 | 0 | 2.11 | 43000 | 0.74 | 0 | 0.74 | ... | ... | 104 |
5 | ... | ... | 1.80 | 0 | 1.80 | 43500 | 0.93 | 0 | 0.93 | ... | ... | 22 |
4 | ... | ... | 1.52 | 0 | 1.52 | 44000 | 1.15 | 0 | 1.15 | ... | ... | 21 |
0 | ... | ... | 1.27 | 0 | 1.27 | 44500 | 1.40 | 0 | 1.40 | ... | ... | 807 |
27 | ... | ... | 1.05 | 0 | 1.05 | 45000 | 1.68 | 0 | 1.68 | ... | ... | 364 |
58 | ... | ... | 0.87 | 0 | 0.87 | 45500 | 2 | 0 | 2 | ... | ... | 38 |
2 | ... | ... | 0.71 | 0 | 0.71 | 46000 | 2.34 | 0 | 2.34 | ... | ... | 0 |
4 | ... | ... | 0.58 | 0 | 0.58 | 46500 | 2.71 | 0 | 2.71 | ... | ... | 0 |
482 | ... | ... | 0.48 | 0 | 0.48 | 47000 | 3.10 | 0 | 3.10 | ... | ... | 0 |
15 | ... | ... | 0.39 | 0 | 0.39 | 47500 | 3.51 | 0 | 3.51 | ... | ... | 0 |
77 | ... | ... | 0.32 | 0 | 0.32 | 48000 | 3.94 | 0 | 3.94 | ... | ... | 0 |
384 | ... | ... | 0.26 | 0 | 0.26 | 48500 | 4.38 | 0 | 4.38 | ... | ... | 0 |
20 | ... | ... | 0.21 | 0 | 0.21 | 49000 | 4.83 | 0 | 4.83 | ... | ... | 0 |
40 | ... | ... | 0.17 | 0 | 0.17 | 49500 | 5.29 | 0 | 5.29 | ... | ... | 0 |
94 | ... | ... | 0.14 | 0 | 0.14 | 50000 | 5.76 | 0 | 5.76 | ... | ... | 0 |
21 | ... | ... | 0.12 | 0 | 0.12 | 50500 | 6.24 | 0 | 6.24 | ... | ... | 0 |
20 | ... | ... | 0.10 | 0 | 0.10 | 51000 | 6.72 | 0 | 6.72 | ... | ... | 0 |
1 | ... | ... | 0.09 | 0 | 0.09 | 51500 | 7.20 | 0 | 7.20 | ... | ... | 0 |
8 | ... | ... | 0.08 | 0 | 0.08 | 52000 | 7.69 | 0 | 7.69 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 52500 | 8.18 | 0 | 8.18 | ... | ... | 0 |
1 | ... | ... | 0.06 | 0 | 0.06 | 53000 | 8.67 | 0 | 8.67 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 53500 | 9.16 | 0 | 9.16 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 54000 | 9.66 | 0 | 9.66 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 10.15 | 0 | 10.15 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 55000 | 10.65 | 0 | 10.65 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 11.15 | 0 | 11.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 11.64 | 0 | 11.64 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 12.14 | 0 | 12.14 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 12.64 | 0 | 12.64 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 13.14 | 0 | 13.14 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 58000 | 13.64 | 0 | 13.64 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 14.14 | 0 | 14.14 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 14.64 | 0 | 14.64 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 15.13 | 0 | 15.13 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 15.63 | 0 | 15.63 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 16.13 | 0 | 16.13 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 16.63 | 0 | 16.63 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 17.13 | 0 | 17.13 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 17.63 | 0 | 17.63 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 18.13 | 0 | 18.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.63 | 0 | 18.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.13 | 0 | 19.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.63 | 0 | 19.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.13 | 0 | 20.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.63 | 0 | 20.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.13 | 0 | 21.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.63 | 0 | 21.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.13 | 0 | 22.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.63 | 0 | 22.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.13 | 0 | 23.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.63 | 0 | 23.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.13 | 0 | 24.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.63 | 0 | 24.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.13 | 0 | 25.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.63 | 0 | 25.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.13 | 0 | 26.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.63 | 0 | 26.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.13 | 0 | 27.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.63 | 0 | 27.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.13 | 0 | 28.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.63 | 0 | 28.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.13 | 0 | 29.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.63 | 0 | 29.63 | ... | ... | 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.