Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 15.27 | 0.01 | 15.28 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.02 | 0.01 | 15.03 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.77 | 0.01 | 14.78 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.52 | 0.01 | 14.53 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.27 | 0.01 | 14.28 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.02 | 0.01 | 14.03 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.77 | 0.01 | 13.78 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.52 | 0.01 | 13.53 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.27 | 0.01 | 13.28 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.02 | 0.01 | 13.03 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.77 | 0.01 | 12.78 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.52 | 0.01 | 12.53 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.27 | 0.01 | 12.28 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.02 | 0.01 | 12.03 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.77 | 0.01 | 11.78 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.52 | 0.01 | 11.53 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.27 | 0.01 | 11.28 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.02 | 0.01 | 11.03 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.77 | 0.01 | 10.78 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.52 | 0.01 | 10.53 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.27 | 0.01 | 10.28 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.02 | 0.01 | 10.03 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.77 | 0.01 | 9.78 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.52 | 0.01 | 9.53 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.27 | 0.01 | 9.28 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.02 | 0.01 | 9.03 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.77 | 0.01 | 8.78 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.52 | 0.01 | 8.53 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.27 | 0.01 | 8.28 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.02 | 0.01 | 8.03 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.77 | 0.01 | 7.78 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.52 | 0.01 | 7.53 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.27 | 0.01 | 7.28 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.02 | 0.01 | 7.03 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.77 | 0.01 | 6.78 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.52 | 0.01 | 6.53 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.27 | 0.01 | 6.28 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.02 | 0.01 | 6.03 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.77 | 0.01 | 5.78 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.52 | 0.01 | 5.53 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.27 | 0.01 | 5.28 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.02 | 0.01 | 5.03 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.77 | 0.01 | 4.78 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.52 | 0.01 | 4.53 | 1350 | 0.04 | -0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 4.27 | 0.01 | 4.28 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 4.03 | 0.01 | 4.04 | 1400 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 3.80 | 0 | 3.80 | 1425 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 3.57 | 0 | 3.57 | 1450 | 0.11 | -0.01 | 0.12 | ... | ... | 0 |
0 | ... | ... | 3.35 | 0 | 3.35 | 1475 | 0.14 | -0.01 | 0.15 | ... | ... | 0 |
0 | ... | ... | 3.13 | 0 | 3.13 | 1500 | 0.17 | -0.01 | 0.18 | ... | ... | 0 |
0 | ... | ... | 2.92 | 0 | 2.92 | 1525 | 0.21 | -0.01 | 0.22 | ... | ... | 0 |
0 | ... | ... | 2.72 | 0 | 2.72 | 1550 | 0.25 | -0.01 | 0.26 | ... | ... | 0 |
0 | ... | ... | 2.53 | -0.01 | 2.52 | 1575 | 0.30 | -0.02 | 0.32 | ... | ... | 0 |
0 | ... | ... | 2.34 | 0 | 2.34 | 1600 | 0.36 | -0.02 | 0.38 | ... | ... | 2 |
0 | ... | ... | 2.16 | 0 | 2.16 | 1625 | 0.43 | -0.01 | 0.44 | ... | ... | 0 |
0 | ... | ... | 2 | 0 | 2 | 1650 | 0.51 | -0.01 | 0.52 | ... | ... | 0 |
0 | ... | ... | 1.84 | 0 | 1.84 | 1675 | 0.60 | 0 | 0.60 | ... | ... | 0 |
0 | ... | ... | 1.69 | 0.01 | 1.70 | 1700 | 0.70 | 0 | 0.70 | ... | ... | 0 |
0 | ... | ... | 1.55 | 0.01 | 1.56 | 1725 | 0.80 | 0 | 0.80 | ... | ... | 0 |
0 | ... | ... | 1.42 | 0.01 | 1.43 | 1750 | 0.92 | 0.01 | 0.91 | ... | ... | 0 |
0 | ... | ... | 1.30 | 0.02 | 1.32 | 1775 | 1.04 | 0.01 | 1.03 | ... | ... | 0 |
0 | ... | ... | 1.18 | 0.03 | 1.21 | 1800 | 1.18 | 0.02 | 1.16 | ... | ... | 2 |
0 | ... | ... | 1.08 | 0.02 | 1.10 | 1825 | 1.31 | 0.01 | 1.30 | ... | ... | 0 |
0 | ... | ... | 0.98 | 0.02 | 1 | 1850 | 1.46 | 0.01 | 1.45 | ... | ... | 0 |
0 | ... | ... | 0.89 | 0.02 | 0.91 | 1875 | 1.61 | 0.01 | 1.60 | ... | ... | 0 |
0 | ... | ... | 0.81 | 0.01 | 0.82 | 1900 | 1.77 | 0.01 | 1.76 | ... | ... | 0 |
0 | ... | ... | 0.73 | 0.01 | 0.74 | 1925 | 1.93 | 0 | 1.93 | ... | ... | 0 |
0 | ... | ... | 0.66 | 0.01 | 0.67 | 1950 | 2.10 | 0 | 2.10 | ... | ... | 0 |
0 | ... | ... | 0.60 | 0 | 0.60 | 1975 | 2.28 | 0 | 2.28 | ... | ... | 0 |
2 | ... | ... | 0.54 | 0 | 0.54 | 2000 | 2.46 | -0.01 | 2.47 | ... | ... | 0 |
0 | ... | ... | 0.49 | 0 | 0.49 | 2025 | 2.65 | -0.01 | 2.66 | ... | ... | 0 |
0 | ... | ... | 0.44 | 0 | 0.44 | 2050 | 2.84 | -0.01 | 2.85 | ... | ... | 0 |
0 | ... | ... | 0.40 | 0 | 0.40 | 2075 | 3.04 | -0.02 | 3.06 | ... | ... | 0 |
0 | ... | ... | 0.36 | 0 | 0.36 | 2100 | 3.25 | -0.01 | 3.26 | ... | ... | 0 |
0 | ... | ... | 0.32 | 0 | 0.32 | 2125 | 3.46 | -0.01 | 3.47 | ... | ... | 0 |
0 | ... | ... | 0.29 | 0 | 0.29 | 2150 | 3.67 | -0.01 | 3.68 | ... | ... | 0 |
0 | ... | ... | 0.26 | 0 | 0.26 | 2175 | 3.89 | -0.01 | 3.90 | ... | ... | 0 |
0 | ... | ... | 0.23 | 0 | 0.23 | 2200 | 4.11 | -0.01 | 4.12 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 4.33 | -0.01 | 4.34 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0 | 0.18 | 2250 | 4.56 | -0.01 | 4.57 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 2275 | 4.79 | -0.01 | 4.80 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 2300 | 5.02 | -0.01 | 5.03 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2325 | 5.26 | 0 | 5.26 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 5.49 | -0.01 | 5.50 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 5.74 | -0.01 | 5.75 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 5.98 | -0.01 | 5.99 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.22 | -0.01 | 6.23 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.47 | -0.01 | 6.48 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.72 | -0.01 | 6.73 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 6.97 | -0.01 | 6.98 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.22 | -0.01 | 7.23 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.47 | -0.01 | 7.48 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.72 | -0.01 | 7.73 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.97 | -0.01 | 7.98 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.22 | -0.01 | 8.23 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.47 | -0.01 | 8.48 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.72 | -0.01 | 8.73 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.97 | -0.01 | 8.98 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.22 | -0.01 | 9.23 | ... | ... | 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.