Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 25 | -0.88 | 24.12 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.50 | -0.88 | 21.62 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22 | -0.88 | 21.12 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.50 | -0.88 | 20.62 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21 | -0.88 | 20.12 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.50 | -0.88 | 19.62 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20 | -0.88 | 19.12 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.50 | -0.88 | 18.62 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19 | -0.88 | 18.12 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.50 | -0.88 | 17.62 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18 | -0.88 | 17.12 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.50 | -0.88 | 16.62 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17 | -0.88 | 16.12 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.50 | -0.88 | 15.62 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16 | -0.88 | 15.12 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.50 | -0.88 | 14.62 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15 | -0.88 | 14.12 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.50 | -0.88 | 13.62 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14 | -0.88 | 13.12 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.50 | -0.88 | 12.62 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | -0.88 | 12.12 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | -0.88 | 11.62 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12 | -0.88 | 11.12 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | -0.88 | 10.62 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11 | -0.88 | 10.12 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.50 | -0.88 | 9.62 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | -0.88 | 9.12 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.50 | -0.88 | 8.62 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9 | -0.88 | 8.12 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.50 | -0.88 | 7.62 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8 | -0.88 | 7.12 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.50 | -0.88 | 6.62 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7 | -0.88 | 6.12 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.50 | -0.88 | 5.62 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6 | -0.88 | 5.12 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.50 | -0.88 | 4.63 | 39500 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.01 | -0.88 | 4.13 | 40000 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.51 | -0.87 | 3.64 | 40500 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
2 | 3.73 | 3.25 | 4.02 | -0.87 | 3.16 | 41000 | 0.04 | 0.02 | 0.02 | ... | ... | 10 |
0 | ... | ... | 3.53 | -0.86 | 2.68 | 41500 | 0.06 | 0.03 | 0.04 | ... | ... | 0 |
10 | ... | ... | 3.05 | -0.84 | 2.22 | 42000 | 0.10 | 0.05 | 0.05 | 0.14 | 0.05 | 61 |
0 | ... | ... | 2.58 | -0.80 | 1.78 | 42500 | 0.17 | 0.09 | 0.08 | 0.14 | 0.14 | 10 |
10 | ... | ... | 2.13 | -0.75 | 1.39 | 43000 | 0.27 | 0.14 | 0.13 | 0.24 | 0.21 | 18 |
0 | ... | ... | 1.71 | -0.67 | 1.05 | 43500 | 0.43 | 0.22 | 0.21 | 0.38 | 0.36 | 35 |
8 | ... | ... | 1.33 | -0.57 | 0.77 | 44000 | 0.65 | 0.32 | 0.33 | 0.72 | 0.36 | 864 |
601 | 0.63 | 0.54 | 1 | -0.46 | 0.55 | 44500 | 0.93 | 0.43 | 0.50 | 0.82 | 0.58 | 171 |
1743 | 0.64 | 0.30 | 0.73 | -0.35 | 0.38 | 45000 | 1.26 | 0.53 | 0.73 | 1.14 | 0.76 | 610 |
233 | 0.46 | 0.23 | 0.51 | -0.26 | 0.25 | 45500 | 1.63 | 0.62 | 1.01 | 1.53 | 1.09 | 50 |
2520 | 0.22 | 0.16 | 0.34 | -0.18 | 0.16 | 46000 | 2.04 | 0.70 | 1.34 | 1.91 | 1.56 | 1002 |
1014 | 0.13 | 0.11 | 0.22 | -0.12 | 0.10 | 46500 | 2.48 | 0.76 | 1.72 | 2.33 | 2.26 | 500 |
220 | 0.07 | 0.07 | 0.15 | -0.08 | 0.07 | 47000 | 2.95 | 0.81 | 2.14 | ... | ... | 24 |
253 | 0.07 | 0.05 | 0.10 | -0.05 | 0.05 | 47500 | 3.43 | 0.84 | 2.59 | ... | ... | 2 |
0 | ... | ... | 0.07 | -0.03 | 0.04 | 48000 | 3.92 | 0.86 | 3.06 | ... | ... | 24 |
0 | ... | ... | 0.05 | -0.02 | 0.03 | 48500 | 4.41 | 0.86 | 3.55 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 49000 | 4.90 | 0.87 | 4.04 | ... | ... | 5 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 49500 | 5.40 | 0.87 | 4.53 | ... | ... | 0 |
25 | 0.02 | 0.02 | 0.03 | -0.01 | 0.02 | 50000 | 5.90 | 0.88 | 5.02 | ... | ... | 1 |
0 | ... | ... | 0.02 | -0.01 | 0.02 | 50500 | 6.39 | 0.88 | 5.52 | ... | ... | 0 |
32 | 0.02 | 0.02 | 0.02 | -0.01 | 0.01 | 51000 | 6.89 | 0.88 | 6.02 | ... | ... | 1 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 51500 | 7.39 | 0.88 | 6.51 | ... | ... | 0 |
30 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 52000 | 7.89 | 0.88 | 7.01 | ... | ... | 5 |
20 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 52500 | 8.38 | 0.88 | 7.51 | ... | ... | 0 |
150 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 53000 | 8.88 | 0.88 | 8.01 | ... | ... | 1 |
32 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 53500 | 9.38 | 0.88 | 8.50 | ... | ... | 0 |
97 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 54000 | 9.88 | 0.88 | 9 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.38 | 0.88 | 9.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.88 | 0.88 | 10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.38 | 0.88 | 10.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.88 | 0.88 | 11 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.38 | 0.88 | 11.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.88 | 0.88 | 12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.38 | 0.88 | 12.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.88 | 0.88 | 13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.38 | 0.88 | 13.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.88 | 0.88 | 14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.38 | 0.88 | 14.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.88 | 0.88 | 15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.38 | 0.88 | 15.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.88 | 0.88 | 16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.38 | 0.88 | 16.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.88 | 0.88 | 17 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.38 | 0.88 | 17.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.88 | 0.88 | 18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.38 | 0.88 | 18.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.88 | 0.88 | 19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.38 | 0.88 | 19.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.88 | 0.88 | 20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.38 | 0.88 | 20.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.88 | 0.88 | 21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.38 | 0.88 | 21.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.88 | 0.88 | 22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.38 | 0.88 | 22.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.88 | 0.88 | 23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.38 | 0.88 | 23.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.88 | 0.88 | 24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.38 | 0.88 | 24.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.88 | 0.88 | 25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.38 | 0.88 | 25.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.88 | 0.88 | 26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.38 | 0.88 | 26.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.88 | 0.88 | 27 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.38 | 0.88 | 27.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.88 | 0.88 | 28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.38 | 0.88 | 28.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.88 | 0.88 | 29 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.38 | 0.88 | 29.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.88 | 0.88 | 30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.38 | 0.88 | 30.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.88 | 0.88 | 31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.38 | 0.88 | 31.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.88 | 0.88 | 32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.38 | 0.88 | 32.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.88 | 0.88 | 33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.38 | 0.88 | 33.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.88 | 0.88 | 34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.38 | 0.88 | 34.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.88 | 0.88 | 35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.38 | 0.88 | 35.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.88 | 0.88 | 36 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.38 | 0.88 | 36.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.88 | 0.88 | 37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.38 | 0.88 | 37.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.88 | 0.88 | 38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.38 | 0.88 | 38.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.88 | 0.88 | 39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.38 | 0.88 | 39.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.88 | 0.88 | 40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.38 | 0.88 | 40.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.88 | 0.88 | 41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.38 | 0.88 | 41.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.88 | 0.88 | 42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.38 | 0.88 | 42.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.88 | 0.88 | 43 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.38 | 0.88 | 43.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.88 | 0.88 | 44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.38 | 0.88 | 44.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.88 | 0.88 | 45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.38 | 0.88 | 45.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.88 | 0.88 | 46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.38 | 0.88 | 46.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.88 | 0.88 | 47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.38 | 0.88 | 47.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.88 | 0.88 | 48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.38 | 0.88 | 48.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.88 | 0.88 | 49 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.38 | 0.88 | 49.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.88 | 0.88 | 50 | ... | ... | 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.