Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 17.49 | -0.29 | 17.20 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.24 | -0.29 | 16.95 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.99 | -0.29 | 16.70 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.74 | -0.29 | 16.45 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.49 | -0.29 | 16.20 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.24 | -0.29 | 15.95 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.99 | -0.29 | 15.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.74 | -0.29 | 15.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.49 | -0.29 | 15.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.24 | -0.29 | 14.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.99 | -0.29 | 14.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.74 | -0.29 | 14.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.49 | -0.29 | 14.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.24 | -0.29 | 13.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.99 | -0.29 | 13.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.74 | -0.29 | 13.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.49 | -0.29 | 13.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.24 | -0.29 | 12.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.99 | -0.29 | 12.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.74 | -0.29 | 12.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.49 | -0.29 | 12.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.24 | -0.29 | 11.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.99 | -0.29 | 11.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.74 | -0.29 | 11.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.49 | -0.29 | 11.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.24 | -0.29 | 10.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.99 | -0.29 | 10.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.74 | -0.29 | 10.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.49 | -0.29 | 10.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.24 | -0.29 | 9.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.99 | -0.29 | 9.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.74 | -0.29 | 9.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.49 | -0.29 | 9.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.24 | -0.29 | 8.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.99 | -0.29 | 8.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.74 | -0.29 | 8.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.49 | -0.29 | 8.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.24 | -0.29 | 7.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.99 | -0.29 | 7.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.74 | -0.29 | 7.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.49 | -0.29 | 7.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.24 | -0.29 | 6.95 | 1325 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.99 | -0.29 | 6.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.74 | -0.29 | 6.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.49 | -0.29 | 6.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.24 | -0.29 | 5.95 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.99 | -0.29 | 5.70 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.74 | -0.29 | 5.45 | 1475 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.49 | -0.28 | 5.21 | 1500 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.25 | -0.29 | 4.96 | 1525 | 0.05 | 0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 5 | -0.28 | 4.72 | 1550 | 0.06 | 0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 4.77 | -0.28 | 4.49 | 1575 | 0.08 | 0.01 | 0.07 | ... | ... | 0 |
0 | ... | ... | 4.53 | -0.27 | 4.26 | 1600 | 0.10 | 0.02 | 0.08 | ... | ... | 0 |
0 | ... | ... | 4.29 | -0.27 | 4.02 | 1625 | 0.11 | 0.01 | 0.10 | 0.08 | 0.08 | 4 |
0 | ... | ... | 4.05 | -0.26 | 3.79 | 1650 | 0.13 | 0.02 | 0.11 | 0.09 | 0.09 | 8 |
0 | ... | ... | 3.82 | -0.27 | 3.55 | 1675 | 0.14 | 0.02 | 0.12 | ... | ... | 0 |
0 | ... | ... | 3.58 | -0.26 | 3.32 | 1700 | 0.15 | 0.02 | 0.13 | 0.15 | 0.11 | 25 |
0 | ... | ... | 3.35 | -0.26 | 3.09 | 1725 | 0.18 | 0.03 | 0.15 | ... | ... | 3 |
0 | ... | ... | 3.13 | -0.25 | 2.88 | 1750 | 0.21 | 0.03 | 0.18 | ... | ... | 8 |
0 | ... | ... | 2.92 | -0.24 | 2.68 | 1775 | 0.26 | 0.04 | 0.22 | ... | ... | 26 |
0 | ... | ... | 2.72 | -0.24 | 2.48 | 1800 | 0.31 | 0.05 | 0.26 | ... | ... | 0 |
0 | ... | ... | 2.53 | -0.24 | 2.29 | 1825 | 0.37 | 0.06 | 0.31 | ... | ... | 0 |
0 | ... | ... | 2.34 | -0.24 | 2.10 | 1850 | 0.43 | 0.06 | 0.37 | ... | ... | 0 |
0 | ... | ... | 2.15 | -0.23 | 1.92 | 1875 | 0.49 | 0.05 | 0.44 | ... | ... | 0 |
0 | ... | ... | 1.98 | -0.23 | 1.75 | 1900 | 0.56 | 0.05 | 0.51 | ... | ... | 3 |
0 | ... | ... | 1.81 | -0.23 | 1.58 | 1925 | 0.65 | 0.06 | 0.59 | 0.55 | 0.55 | 9 |
0 | ... | ... | 1.65 | -0.22 | 1.43 | 1950 | 0.74 | 0.06 | 0.68 | ... | ... | 0 |
1 | ... | ... | 1.50 | -0.21 | 1.29 | 1975 | 0.84 | 0.07 | 0.77 | ... | ... | 0 |
0 | ... | ... | 1.36 | -0.21 | 1.15 | 2000 | 0.96 | 0.08 | 0.88 | ... | ... | 0 |
0 | ... | ... | 1.23 | -0.20 | 1.03 | 2025 | 1.08 | 0.08 | 1 | ... | ... | 0 |
0 | ... | ... | 1.11 | -0.19 | 0.92 | 2050 | 1.22 | 0.10 | 1.12 | ... | ... | 0 |
0 | ... | ... | 0.99 | -0.17 | 0.82 | 2075 | 1.37 | 0.12 | 1.25 | ... | ... | 0 |
0 | ... | ... | 0.89 | -0.16 | 0.73 | 2100 | 1.52 | 0.13 | 1.39 | ... | ... | 0 |
0 | ... | ... | 0.78 | -0.13 | 0.65 | 2125 | 1.69 | 0.16 | 1.53 | ... | ... | 0 |
0 | ... | ... | 0.69 | -0.11 | 0.58 | 2150 | 1.86 | 0.17 | 1.69 | ... | ... | 0 |
3 | ... | ... | 0.61 | -0.09 | 0.52 | 2175 | 2.05 | 0.19 | 1.86 | ... | ... | 0 |
0 | ... | ... | 0.55 | -0.09 | 0.46 | 2200 | 2.24 | 0.20 | 2.04 | ... | ... | 0 |
0 | ... | ... | 0.50 | -0.09 | 0.41 | 2225 | 2.43 | 0.19 | 2.24 | ... | ... | 0 |
0 | ... | ... | 0.46 | -0.10 | 0.36 | 2250 | 2.63 | 0.19 | 2.44 | ... | ... | 0 |
0 | ... | ... | 0.40 | -0.08 | 0.32 | 2275 | 2.84 | 0.21 | 2.63 | ... | ... | 0 |
20 | 0.35 | 0.35 | 0.35 | -0.06 | 0.29 | 2300 | 3.05 | 0.22 | 2.83 | ... | ... | 0 |
0 | ... | ... | 0.31 | -0.05 | 0.26 | 2325 | 3.27 | 0.24 | 3.03 | ... | ... | 0 |
0 | ... | ... | 0.28 | -0.05 | 0.23 | 2350 | 3.49 | 0.24 | 3.25 | ... | ... | 0 |
0 | ... | ... | 0.25 | -0.04 | 0.21 | 2375 | 3.71 | 0.24 | 3.47 | ... | ... | 0 |
0 | ... | ... | 0.22 | -0.04 | 0.18 | 2400 | 3.94 | 0.25 | 3.69 | ... | ... | 0 |
0 | ... | ... | 0.20 | -0.04 | 0.16 | 2425 | 4.17 | 0.25 | 3.92 | ... | ... | 0 |
0 | ... | ... | 0.18 | -0.04 | 0.14 | 2450 | 4.40 | 0.25 | 4.15 | ... | ... | 0 |
0 | ... | ... | 0.16 | -0.03 | 0.13 | 2475 | 4.63 | 0.26 | 4.37 | ... | ... | 0 |
0 | ... | ... | 0.14 | -0.03 | 0.11 | 2500 | 4.86 | 0.25 | 4.61 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.03 | 0.10 | 2525 | 5.10 | 0.26 | 4.84 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.02 | 0.09 | 2550 | 5.34 | 0.27 | 5.07 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.03 | 0.07 | 2575 | 5.58 | 0.27 | 5.31 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.02 | 0.06 | 2600 | 5.82 | 0.27 | 5.55 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2625 | 6.06 | 0.28 | 5.78 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2650 | 6.31 | 0.28 | 6.03 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2675 | 6.55 | 0.28 | 6.27 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2700 | 6.80 | 0.28 | 6.52 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2725 | 7.05 | 0.29 | 6.76 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 7.30 | 0.29 | 7.01 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 7.55 | 0.29 | 7.26 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2800 | 7.80 | 0.29 | 7.51 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 8.05 | 0.29 | 7.76 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 8.30 | 0.29 | 8.01 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2875 | 8.55 | 0.29 | 8.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.80 | 0.29 | 8.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.05 | 0.29 | 8.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.30 | 0.29 | 9.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.55 | 0.29 | 9.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3000 | 9.80 | 0.29 | 9.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3025 | 10.05 | 0.29 | 9.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.30 | 0.29 | 10.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.55 | 0.29 | 10.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.80 | 0.29 | 10.51 | ... | ... | 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.