Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 1022'6 | -3'2 | 1019'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 582'7 | -3'3 | 579'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 562'7 | -3'3 | 559'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 542'7 | -3'3 | 539'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 522'7 | -3'3 | 519'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 502'7 | -3'3 | 499'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 482'7 | -3'3 | 479'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 462'7 | -3'3 | 459'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 442'7 | -3'3 | 439'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 422'7 | -3'3 | 419'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 402'7 | -3'3 | 399'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 382'7 | -3'3 | 379'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 362'7 | -3'3 | 359'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 342'7 | -3'3 | 339'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 322'7 | -3'3 | 319'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 312'7 | -3'3 | 309'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 302'7 | -3'3 | 299'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 292'7 | -3'3 | 289'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 282'7 | -3'3 | 279'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 272'7 | -3'3 | 269'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 262'7 | -3'3 | 259'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 252'7 | -3'3 | 249'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 242'7 | -3'3 | 239'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 232'7 | -3'3 | 229'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 222'7 | -3'3 | 219'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 212'7 | -3'3 | 209'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 202'7 | -3'3 | 199'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 192'7 | -3'3 | 189'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 182'7 | -3'3 | 179'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 172'7 | -3'3 | 169'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 162'7 | -3'3 | 159'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 152'7 | -3'3 | 149'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 142'7 | -3'3 | 139'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 132'7 | -3'3 | 129'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 122'7 | -3'3 | 119'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 112'7 | -3'3 | 109'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 102'7 | -3'3 | 99'4 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 92'7 | -3'3 | 89'4 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 82'7 | -3'3 | 79'4 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 72'7 | -3'3 | 69'4 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 62'7 | -3'3 | 59'4 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 52'7 | -3'3 | 49'4 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 136 |
0 | ... | ... | 42'7 | -3'3 | 39'4 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
6 | ... | ... | 32'7 | -3'3 | 29'4 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 33 |
81 | 19'6 | 15'4 | 23'1 | -3'5 | 19'4 | 11400 | 0'1 | -0'2 | 0'3 | 0'3 | 0'1 | 501 |
720 | 11'4 | 6'0 | 13'7 | -4'3 | 9'4 | 11500 | 0'2 | -0'7 | 1'1 | 1'7 | 0'1 | 4330 |
4592 | 4'0 | 0'0 | 6'2 | -5'7 | 0'3 | 11600 | 0'4 | -3'0 | 3'4 | 6'2 | 0'4 | 5219 |
1363 | 2'2 | 0'1 | 2'0 | -1'7 | 0'1 | 11700 | 10'4 | 1'2 | 9'2 | 12'4 | 12'3 | 390 |
310 | 0'1 | 0'1 | 0'4 | -0'3 | 0'1 | 11800 | 20'4 | 2'6 | 17'6 | 24'5 | 17'0 | 111 |
186 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 30'4 | 3'1 | 27'3 | 30'7 | 29'4 | 9 |
93 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 40'4 | 3'1 | 37'3 | 44'5 | 37'3 | 56 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 50'4 | 3'1 | 47'3 | 51'2 | 50'0 | 10 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 60'4 | 3'1 | 57'3 | 61'2 | 60'2 | 23 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 70'4 | 3'1 | 67'3 | ... | ... | 70 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 80'4 | 3'1 | 77'3 | 82'7 | 76'4 | 52 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 90'4 | 3'1 | 87'3 | ... | ... | 23 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 100'4 | 3'1 | 97'3 | 101'0 | 101'0 | 3 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 110'4 | 3'1 | 107'3 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 120'4 | 3'1 | 117'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 130'4 | 3'1 | 127'3 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 140'4 | 3'1 | 137'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 150'4 | 3'1 | 147'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 160'4 | 3'1 | 157'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 170'4 | 3'1 | 167'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 180'4 | 3'1 | 177'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 190'4 | 3'1 | 187'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 200'4 | 3'1 | 197'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 210'4 | 3'1 | 207'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 220'4 | 3'1 | 217'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 230'4 | 3'1 | 227'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 240'4 | 3'1 | 237'3 | 241'0 | 241'0 | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 250'4 | 3'1 | 247'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 260'4 | 3'1 | 257'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 270'4 | 3'1 | 267'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 280'4 | 3'1 | 277'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 290'4 | 3'1 | 287'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 300'4 | 3'1 | 297'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 310'4 | 3'1 | 307'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 320'4 | 3'1 | 317'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 330'4 | 3'1 | 327'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 340'4 | 3'1 | 337'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 350'4 | 3'1 | 347'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 360'4 | 3'1 | 357'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 370'4 | 3'1 | 367'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 380'4 | 3'1 | 377'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 400'4 | 3'1 | 397'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 420'4 | 3'1 | 417'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 440'4 | 3'1 | 437'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 460'4 | 3'1 | 457'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 480'4 | 3'1 | 477'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 500'4 | 3'1 | 497'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 520'4 | 3'1 | 517'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 540'4 | 3'1 | 537'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 560'4 | 3'1 | 557'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 580'4 | 3'1 | 577'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 600'4 | 3'1 | 597'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 620'4 | 3'1 | 617'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 640'4 | 3'1 | 637'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 660'4 | 3'1 | 657'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 680'4 | 3'1 | 677'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 700'4 | 3'1 | 697'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 720'4 | 3'1 | 717'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 740'4 | 3'1 | 737'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 760'4 | 3'1 | 757'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 780'4 | 3'1 | 777'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 800'4 | 3'1 | 797'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 820'4 | 3'1 | 817'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 840'4 | 3'1 | 837'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 860'4 | 3'1 | 857'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 880'4 | 3'1 | 877'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 900'4 | 3'1 | 897'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 920'4 | 3'2 | 917'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 940'4 | 3'2 | 937'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 960'4 | 3'2 | 957'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1640'4 | 3'2 | 1637'2 | ... | ... | 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.