Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 259'6 | 0'0 | 259'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 249'6 | 0'0 | 249'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 239'6 | 0'0 | 239'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 229'6 | 0'0 | 229'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 219'6 | 0'0 | 219'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 209'6 | 0'0 | 209'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 199'6 | 0'0 | 199'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 189'6 | 0'0 | 189'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 179'6 | 0'0 | 179'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 169'6 | 0'0 | 169'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 159'6 | 0'0 | 159'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 149'6 | 0'0 | 149'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 139'6 | 0'0 | 139'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 129'6 | 0'0 | 129'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 119'6 | 0'0 | 119'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 109'7 | 0'0 | 109'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 9 |
0 | ... | ... | 99'7 | 0'0 | 99'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 89'7 | 0'0 | 89'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | 2 |
0 | ... | ... | 80'0 | 0'0 | 80'0 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 4 |
0 | ... | ... | 74'0 | 0'0 | 74'0 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 72'0 | 0'0 | 72'0 | 9780 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 70'0 | 0'0 | 70'0 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 103 |
0 | ... | ... | 68'0 | 0'0 | 68'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 66'1 | 0'0 | 66'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 64'1 | 0'0 | 64'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 62'1 | 0'0 | 62'1 | 9880 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
2 | ... | ... | 60'1 | 0'0 | 60'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | 1055 |
0 | ... | ... | 58'1 | 0'0 | 58'1 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 56'2 | 0'0 | 56'2 | 9940 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 54'2 | 0'0 | 54'2 | 9960 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 52'2 | 0'0 | 52'2 | 9980 | 0'5 | 0'0 | 0'5 | ... | ... | 25 |
1 | ... | ... | 50'3 | 0'0 | 50'3 | 10000 | 0'5 | 0'0 | 0'5 | ... | ... | 444 |
0 | ... | ... | 48'3 | 0'0 | 48'3 | 10020 | 0'5 | 0'0 | 0'5 | ... | ... | 37 |
0 | ... | ... | 46'3 | 0'0 | 46'3 | 10040 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 44'4 | 0'0 | 44'4 | 10060 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 42'5 | 0'0 | 42'5 | 10080 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 40'5 | 0'0 | 40'5 | 10100 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 936 |
0 | ... | ... | 38'6 | 0'0 | 38'6 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | 46 |
0 | ... | ... | 36'7 | 0'0 | 36'7 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | 42 |
0 | ... | ... | 35'0 | 0'0 | 35'0 | 10160 | 1'2 | 0'0 | 1'2 | ... | ... | 60 |
0 | ... | ... | 33'1 | 0'0 | 33'1 | 10180 | 1'4 | 0'0 | 1'4 | ... | ... | 79 |
40 | ... | ... | 31'3 | 0'0 | 31'3 | 10200 | 1'6 | 0'1 | 1'5 | 1'6 | 1'6 | 3226 |
0 | ... | ... | 29'4 | 0'0 | 29'4 | 10220 | 1'7 | 0'0 | 1'7 | ... | ... | 113 |
0 | ... | ... | 27'6 | 0'0 | 27'6 | 10240 | 2'0 | 0'0 | 2'0 | ... | ... | 61 |
0 | ... | ... | 26'0 | 0'0 | 26'0 | 10260 | 2'3 | 0'0 | 2'3 | ... | ... | 65 |
0 | ... | ... | 24'3 | 0'0 | 24'3 | 10280 | 2'5 | 0'0 | 2'5 | ... | ... | 50 |
18 | 24'1 | 24'1 | 22'6 | 1'3 | 24'1 | 10300 | 4'0 | 1'0 | 3'0 | 4'0 | 4'0 | 8545 |
0 | ... | ... | 21'2 | 0'0 | 21'2 | 10320 | 3'4 | 0'0 | 3'4 | ... | ... | 239 |
0 | ... | ... | 19'6 | 0'0 | 19'6 | 10340 | 4'0 | 0'0 | 4'0 | ... | ... | 128 |
1 | ... | ... | 18'2 | 0'0 | 18'2 | 10360 | 4'4 | 0'0 | 4'4 | ... | ... | 1 |
4 | 13'0 | 13'0 | 16'7 | -3'7 | 13'0 | 10380 | 5'1 | 0'0 | 5'1 | ... | ... | 308 |
249 | ... | ... | 15'4 | 0'0 | 15'4 | 10400 | 7'0 | 1'2 | 5'6 | 7'0 | 5'0 | 1786 |
10 | ... | ... | 14'1 | 0'0 | 14'1 | 10420 | 6'3 | 0'0 | 6'3 | ... | ... | 1226 |
5 | ... | ... | 12'7 | 0'0 | 12'7 | 10440 | 7'1 | 0'0 | 7'1 | ... | ... | 1100 |
53 | 9'0 | 9'0 | 11'6 | -2'6 | 9'0 | 10460 | 8'0 | 0'0 | 8'0 | ... | ... | 540 |
5 | ... | ... | 10'5 | 0'0 | 10'5 | 10480 | 8'7 | 0'0 | 8'7 | ... | ... | 1165 |
1021 | 10'5 | 6'7 | 9'5 | -2'2 | 7'3 | 10500 | 8'7 | -1'0 | 9'7 | 8'7 | 8'7 | 1383 |
269 | ... | ... | 8'5 | 0'0 | 8'5 | 10520 | 10'7 | 0'0 | 10'7 | ... | ... | 30 |
321 | ... | ... | 7'6 | 0'0 | 7'6 | 10540 | 12'0 | 0'0 | 12'0 | ... | ... | 83 |
429 | ... | ... | 7'0 | 0'0 | 7'0 | 10560 | 13'2 | 0'0 | 13'2 | ... | ... | 0 |
548 | ... | ... | 6'2 | 0'0 | 6'2 | 10580 | 14'4 | 0'0 | 14'4 | ... | ... | 0 |
1706 | 6'4 | 5'3 | 5'5 | -0'2 | 5'3 | 10600 | 15'7 | 0'0 | 15'7 | ... | ... | 71 |
24 | ... | ... | 5'0 | 0'0 | 5'0 | 10620 | 17'2 | 0'0 | 17'2 | ... | ... | 2 |
49 | ... | ... | 4'4 | 0'0 | 4'4 | 10640 | 18'6 | 0'0 | 18'6 | ... | ... | 0 |
60 | ... | ... | 4'1 | 0'0 | 4'1 | 10660 | 20'2 | 0'0 | 20'2 | ... | ... | 0 |
22 | ... | ... | 3'5 | 0'0 | 3'5 | 10680 | 21'7 | 0'0 | 21'7 | ... | ... | 0 |
250 | 3'7 | 2'3 | 3'2 | -0'7 | 2'3 | 10700 | 23'4 | 0'0 | 23'4 | ... | ... | 30 |
887 | ... | ... | 2'7 | 0'0 | 2'7 | 10720 | 25'1 | 0'0 | 25'1 | ... | ... | 0 |
66 | ... | ... | 2'5 | 0'0 | 2'5 | 10740 | 26'7 | 0'0 | 26'7 | ... | ... | 0 |
154 | ... | ... | 2'3 | 0'0 | 2'3 | 10760 | 28'5 | 0'0 | 28'5 | ... | ... | 0 |
40 | ... | ... | 2'1 | 0'0 | 2'1 | 10780 | 30'3 | 0'0 | 30'3 | ... | ... | 0 |
197 | 1'5 | 1'3 | 1'7 | -0'4 | 1'3 | 10800 | 32'1 | 0'0 | 32'1 | ... | ... | 0 |
47 | ... | ... | 1'6 | 0'0 | 1'6 | 10820 | 34'0 | 0'0 | 34'0 | ... | ... | 0 |
1 | ... | ... | 1'5 | 0'0 | 1'5 | 10840 | 35'6 | 0'0 | 35'6 | ... | ... | 0 |
0 | ... | ... | 1'3 | 0'0 | 1'3 | 10860 | 37'5 | 0'0 | 37'5 | ... | ... | 0 |
0 | ... | ... | 1'3 | 0'0 | 1'3 | 10880 | 39'4 | 0'0 | 39'4 | ... | ... | 0 |
6 | ... | ... | 1'2 | 0'0 | 1'2 | 10900 | 41'3 | 0'0 | 41'3 | ... | ... | 0 |
312 | ... | ... | 1'1 | 0'0 | 1'1 | 10920 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
51 | ... | ... | 1'0 | 0'0 | 1'0 | 10940 | 45'2 | 0'0 | 45'2 | ... | ... | 0 |
50 | ... | ... | 1'0 | 0'0 | 1'0 | 10960 | 47'1 | 0'0 | 47'1 | ... | ... | 0 |
0 | ... | ... | 0'7 | 0'0 | 0'7 | 10980 | 49'1 | 0'0 | 49'1 | ... | ... | 0 |
102 | ... | ... | 0'7 | 0'0 | 0'7 | 11000 | 51'0 | 0'0 | 51'0 | ... | ... | 6 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 11020 | 53'0 | 0'0 | 53'0 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 11040 | 55'0 | 0'0 | 55'0 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 56'7 | 0'0 | 56'7 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 11080 | 58'7 | 0'0 | 58'7 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 60'7 | 0'0 | 60'7 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 11200 | 70'6 | 0'0 | 70'6 | ... | ... | 0 |
1 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 11300 | 80'4 | 0'0 | 80'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 90'4 | 0'0 | 90'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 100'3 | 0'0 | 100'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 110'3 | 0'0 | 110'3 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 120'2 | 0'0 | 120'2 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 130'2 | 0'0 | 130'2 | ... | ... | 0 |
91 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11900 | 140'2 | 0'0 | 140'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 150'2 | 0'0 | 150'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 160'2 | 0'0 | 160'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 170'2 | 0'0 | 170'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 180'2 | 0'0 | 180'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 190'2 | 0'0 | 190'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 200'2 | 0'0 | 200'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 210'2 | 0'0 | 210'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 220'2 | 0'0 | 220'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'2 | 0'0 | 250'2 | ... | ... | 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.