Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 1052'4 | 0'0 | 1052'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 612'4 | 0'0 | 612'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 592'4 | 0'0 | 592'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 572'4 | 0'0 | 572'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 552'4 | 0'0 | 552'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 532'4 | 0'0 | 532'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 512'4 | 0'0 | 512'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 492'4 | 0'0 | 492'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 472'4 | 0'0 | 472'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 452'4 | 0'0 | 452'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 432'4 | 0'0 | 432'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 412'4 | 0'0 | 412'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 392'4 | 0'0 | 392'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 372'4 | 0'0 | 372'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 352'4 | 0'0 | 352'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 332'4 | 0'0 | 332'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 322'4 | 0'0 | 322'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 312'4 | 0'0 | 312'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 302'4 | 0'0 | 302'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 292'4 | 0'0 | 292'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 282'4 | 0'0 | 282'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 272'4 | 0'0 | 272'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 262'4 | 0'0 | 262'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 252'4 | 0'0 | 252'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 242'4 | 0'0 | 242'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 232'4 | 0'0 | 232'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 222'4 | 0'0 | 222'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 212'4 | 0'0 | 212'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 202'4 | 0'0 | 202'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 6 |
0 | ... | ... | 192'4 | 0'0 | 192'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 182'4 | 0'0 | 182'4 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | 3 |
0 | ... | ... | 172'4 | 0'0 | 172'4 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | 1 |
0 | ... | ... | 162'5 | 0'0 | 162'5 | 10300 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 51 |
0 | ... | ... | 152'5 | 0'0 | 152'5 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 142'6 | 0'0 | 142'6 | 10500 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | 519 |
0 | ... | ... | 132'7 | 0'0 | 132'7 | 10600 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | 81 |
0 | ... | ... | 123'0 | 0'0 | 123'0 | 10700 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | 5 |
0 | ... | ... | 113'3 | 0'0 | 113'3 | 10800 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 60 |
0 | ... | ... | 103'6 | 0'0 | 103'6 | 10900 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | 21 |
24 | ... | ... | 94'3 | 0'0 | 94'3 | 11000 | 2'6 | 0'5 | 2'1 | 2'7 | 2'2 | 484 |
0 | ... | ... | 85'2 | 0'0 | 85'2 | 11100 | 4'0 | 1'0 | 3'0 | 4'0 | 3'2 | 1091 |
6 | ... | ... | 76'3 | 0'0 | 76'3 | 11200 | 5'1 | 1'0 | 4'1 | 5'5 | 4'5 | 847 |
0 | ... | ... | 67'7 | 0'0 | 67'7 | 11300 | 6'7 | 1'2 | 5'5 | 7'1 | 5'6 | 753 |
41 | ... | ... | 59'6 | 0'0 | 59'6 | 11400 | 9'0 | 1'4 | 7'4 | 9'5 | 8'2 | 1168 |
14 | ... | ... | 52'1 | 0'0 | 52'1 | 11500 | 11'6 | 2'0 | 9'6 | 12'3 | 10'2 | 1099 |
616 | 45'6 | 45'6 | 44'7 | 0'7 | 45'6 | 11600 | 15'0 | 2'4 | 12'4 | 15'6 | 13'1 | 3092 |
3766 | 33'0 | 33'0 | 38'1 | -5'1 | 33'0 | 11700 | 18'4 | 2'6 | 15'6 | 19'2 | 17'0 | 632 |
221 | 30'1 | 26'4 | 32'0 | -5'2 | 26'6 | 11800 | 22'4 | 3'0 | 19'4 | 24'2 | 19'6 | 1251 |
305 | 24'5 | 22'6 | 26'4 | -3'6 | 22'6 | 11900 | 27'4 | 3'4 | 24'0 | 29'1 | 24'0 | 1507 |
1600 | 22'1 | 17'6 | 21'5 | -2'5 | 19'0 | 12000 | 32'7 | 3'6 | 29'1 | 34'4 | 29'4 | 1707 |
196 | 17'7 | 14'2 | 17'3 | -2'3 | 15'0 | 12100 | 38'5 | 3'6 | 34'7 | 38'5 | 37'0 | 132 |
382 | 14'5 | 11'1 | 13'6 | -1'4 | 12'2 | 12200 | 44'0 | 2'7 | 41'1 | 44'2 | 44'0 | 339 |
341 | 10'0 | 8'7 | 10'6 | -1'5 | 9'1 | 12300 | 48'1 | 0'0 | 48'1 | ... | ... | 100 |
352 | 8'3 | 6'4 | 8'2 | -1'2 | 7'0 | 12400 | 60'6 | 5'1 | 55'5 | 60'6 | 60'4 | 174 |
885 | 6'0 | 5'1 | 6'2 | -0'6 | 5'4 | 12500 | 63'5 | 0'0 | 63'5 | ... | ... | 0 |
746 | 4'4 | 4'1 | 4'7 | -0'6 | 4'1 | 12600 | 72'1 | 0'0 | 72'1 | ... | ... | 95 |
172 | 3'3 | 2'7 | 3'5 | -0'5 | 3'0 | 12700 | 80'7 | 0'0 | 80'7 | ... | ... | 151 |
105 | 2'3 | 2'3 | 2'6 | -0'3 | 2'3 | 12800 | 90'0 | 0'0 | 90'0 | ... | ... | 0 |
50 | ... | ... | 2'1 | 0'0 | 2'1 | 12900 | 99'3 | 0'0 | 99'3 | ... | ... | 0 |
9 | 1'5 | 1'3 | 1'5 | -0'2 | 1'3 | 13000 | 108'6 | 0'0 | 108'6 | ... | ... | 24 |
451 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 13100 | 118'4 | 0'0 | 118'4 | ... | ... | 0 |
7 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 128'2 | 0'0 | 128'2 | ... | ... | 0 |
1 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 13300 | 138'0 | 0'0 | 138'0 | ... | ... | 0 |
1 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 13400 | 147'6 | 0'0 | 147'6 | ... | ... | 0 |
410 | ... | ... | 0'4 | 0'0 | 0'4 | 13500 | 157'5 | 0'0 | 157'5 | ... | ... | 0 |
50 | ... | ... | 0'3 | 0'0 | 0'3 | 13600 | 167'5 | 0'0 | 167'5 | ... | ... | 0 |
53 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13700 | 177'4 | 0'0 | 177'4 | ... | ... | 0 |
7 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13800 | 187'4 | 0'0 | 187'4 | ... | ... | 166 |
432 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 13900 | 197'4 | 0'0 | 197'4 | ... | ... | 0 |
83 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 207'4 | 0'0 | 207'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 217'4 | 0'0 | 217'4 | ... | ... | 0 |
345 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 227'4 | 0'0 | 227'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 237'4 | 0'0 | 237'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 247'4 | 0'0 | 247'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 257'4 | 0'0 | 257'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 267'4 | 0'0 | 267'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 277'4 | 0'0 | 277'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 287'4 | 0'0 | 287'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 297'4 | 0'0 | 297'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 307'4 | 0'0 | 307'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 317'4 | 0'0 | 317'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 327'4 | 0'0 | 327'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 337'4 | 0'0 | 337'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 347'4 | 0'0 | 347'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 367'4 | 0'0 | 367'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 387'4 | 0'0 | 387'4 | ... | ... | 166 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 407'4 | 0'0 | 407'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 427'4 | 0'0 | 427'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 447'4 | 0'0 | 447'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 467'4 | 0'0 | 467'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 487'4 | 0'0 | 487'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 507'4 | 0'0 | 507'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 527'4 | 0'0 | 527'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 547'4 | 0'0 | 547'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 567'4 | 0'0 | 567'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 587'4 | 0'0 | 587'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 607'4 | 0'0 | 607'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 627'4 | 0'0 | 627'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 647'4 | 0'0 | 647'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 667'4 | 0'0 | 667'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 687'4 | 0'0 | 687'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 707'4 | 0'0 | 707'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 727'4 | 0'0 | 727'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 747'4 | 0'0 | 747'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 767'4 | 0'0 | 767'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 787'4 | 0'0 | 787'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 807'4 | 0'0 | 807'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 827'4 | 0'0 | 827'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 847'4 | 0'0 | 847'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 867'4 | 0'0 | 867'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 887'4 | 0'0 | 887'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 907'4 | 0'0 | 907'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 927'4 | 0'0 | 927'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1607'4 | 0'0 | 1607'4 | ... | ... | 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.