Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 256'4 | 6'3 | 262'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 246'4 | 6'3 | 252'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 236'4 | 6'3 | 242'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 226'4 | 6'3 | 232'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 216'4 | 6'3 | 222'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 206'4 | 6'3 | 212'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 196'4 | 6'3 | 202'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 186'4 | 6'3 | 192'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 176'4 | 6'3 | 182'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 166'4 | 6'3 | 172'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 156'4 | 6'3 | 162'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 146'5 | 6'2 | 152'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 136'5 | 6'2 | 142'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 131'5 | 6'2 | 137'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 126'5 | 6'2 | 132'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 121'5 | 6'2 | 127'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 116'5 | 6'2 | 122'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 111'5 | 6'2 | 117'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 106'5 | 6'2 | 112'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 101'5 | 6'2 | 107'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 96'5 | 6'2 | 102'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 91'5 | 6'2 | 97'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 86'5 | 6'2 | 92'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 81'5 | 6'2 | 87'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 76'5 | 6'2 | 82'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 71'5 | 6'2 | 77'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 66'5 | 6'2 | 72'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 61'5 | 6'2 | 67'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 56'5 | 6'2 | 62'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 51'5 | 6'2 | 57'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 46'5 | 6'2 | 52'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 41'5 | 6'2 | 47'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 36'5 | 6'2 | 42'7 | 4800 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 31'7 | 6'0 | 37'7 | 4850 | 0'1 | -0'2 | 0'3 | ... | ... | 0 |
0 | ... | ... | 27'1 | 5'6 | 32'7 | 4900 | 0'1 | -0'4 | 0'5 | ... | ... | 0 |
0 | ... | ... | 22'5 | 5'4 | 28'1 | 4950 | 0'3 | -0'6 | 1'1 | ... | ... | 0 |
0 | ... | ... | 18'3 | 5'0 | 23'3 | 5000 | 0'6 | -1'1 | 1'7 | ... | ... | 0 |
0 | ... | ... | 14'5 | 4'3 | 19'0 | 5050 | 1'2 | -1'7 | 3'1 | 1'4 | 1'1 | 54 |
0 | ... | ... | 11'1 | 3'6 | 14'7 | 5100 | 2'1 | -2'4 | 4'5 | 2'2 | 2'2 | 60 |
0 | ... | ... | 8'2 | 3'0 | 11'2 | 5150 | 3'4 | -3'3 | 6'7 | 3'4 | 3'2 | 4 |
2 | 6'7 | 6'7 | 6'0 | 2'1 | 8'1 | 5200 | 5'3 | -4'1 | 9'4 | 5'6 | 3'6 | 274 |
126 | 9'5 | 4'4 | 4'1 | 1'4 | 5'5 | 5250 | 7'7 | -4'6 | 12'5 | 8'2 | 8'2 | 3 |
125 | 4'0 | 3'7 | 2'7 | 0'7 | 3'6 | 5300 | 11'0 | -5'3 | 16'3 | 9'0 | 8'0 | 76 |
8 | 2'5 | 2'3 | 1'7 | 0'5 | 2'4 | 5350 | 14'6 | -5'5 | 20'3 | ... | ... | 0 |
0 | ... | ... | 1'3 | 0'2 | 1'5 | 5400 | 18'7 | -6'0 | 24'7 | ... | ... | 0 |
200 | 1'3 | 1'3 | 0'7 | 0'2 | 1'1 | 5450 | 23'3 | -6'0 | 29'3 | 25'2 | 25'2 | 1 |
0 | ... | ... | 0'5 | 0'1 | 0'6 | 5500 | 28'0 | -6'1 | 34'1 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 5550 | 32'6 | -6'2 | 39'0 | ... | ... | 0 |
2 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 5600 | 37'5 | -6'2 | 43'7 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 42'4 | -6'2 | 48'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 47'3 | -6'3 | 53'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 52'3 | -6'2 | 58'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 57'3 | -6'2 | 63'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 62'3 | -6'2 | 68'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 67'3 | -6'2 | 73'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 72'3 | -6'2 | 78'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 77'3 | -6'2 | 83'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 82'3 | -6'2 | 88'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 87'3 | -6'2 | 93'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 92'3 | -6'2 | 98'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 97'3 | -6'2 | 103'5 | ... | ... | 0 |
1 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6250 | 102'3 | -6'2 | 108'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 107'3 | -6'2 | 113'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 112'3 | -6'2 | 118'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 117'3 | -6'2 | 123'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 122'3 | -6'2 | 128'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 127'3 | -6'2 | 133'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 132'3 | -6'2 | 138'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 137'3 | -6'2 | 143'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 142'3 | -6'2 | 148'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 147'3 | -6'2 | 153'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 152'3 | -6'1 | 158'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 157'3 | -6'1 | 163'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 162'3 | -6'1 | 168'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 167'3 | -6'1 | 173'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 172'3 | -6'1 | 178'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 177'3 | -6'1 | 183'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 182'3 | -6'1 | 188'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 187'3 | -6'1 | 193'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 192'3 | -6'1 | 198'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 197'3 | -6'1 | 203'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 202'3 | -6'1 | 208'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 207'3 | -6'1 | 213'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 212'3 | -6'1 | 218'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 217'3 | -6'1 | 223'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 222'3 | -6'1 | 228'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 227'3 | -6'1 | 233'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 232'3 | -6'1 | 238'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 237'3 | -6'1 | 243'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 242'3 | -6'1 | 248'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 247'3 | -6'1 | 253'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 252'3 | -6'1 | 258'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 257'3 | -6'1 | 263'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 262'3 | -6'1 | 268'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 267'3 | -6'1 | 273'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 277'2 | -6'2 | 283'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 287'2 | -6'2 | 293'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 297'2 | -6'2 | 303'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 307'2 | -6'2 | 313'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 317'2 | -6'2 | 323'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 327'2 | -6'2 | 333'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 337'2 | -6'2 | 343'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 347'2 | -6'2 | 353'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 357'2 | -6'2 | 363'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 367'2 | -6'2 | 373'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 377'2 | -6'2 | 383'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 387'2 | -6'2 | 393'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 397'2 | -6'2 | 403'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 407'2 | -6'2 | 413'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 417'2 | -6'2 | 423'4 | ... | ... | 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.