Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 15.61 | 0.06 | 15.67 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.36 | 0.06 | 15.42 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.11 | 0.06 | 15.17 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.86 | 0.06 | 14.92 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.61 | 0.06 | 14.67 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.36 | 0.06 | 14.42 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.11 | 0.06 | 14.17 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.86 | 0.06 | 13.92 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.61 | 0.06 | 13.67 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.36 | 0.06 | 13.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.11 | 0.06 | 13.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.86 | 0.06 | 12.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.61 | 0.06 | 12.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.36 | 0.06 | 12.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.11 | 0.06 | 12.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.86 | 0.06 | 11.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.61 | 0.06 | 11.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.36 | 0.06 | 11.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.11 | 0.06 | 11.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.86 | 0.06 | 10.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.61 | 0.06 | 10.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.36 | 0.06 | 10.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.11 | 0.06 | 10.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.86 | 0.06 | 9.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.61 | 0.06 | 9.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.36 | 0.06 | 9.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.11 | 0.06 | 9.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.86 | 0.06 | 8.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.61 | 0.06 | 8.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.36 | 0.06 | 8.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.11 | 0.06 | 8.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.86 | 0.06 | 7.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.61 | 0.06 | 7.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.36 | 0.06 | 7.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.11 | 0.06 | 7.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.86 | 0.06 | 6.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.61 | 0.06 | 6.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.36 | 0.06 | 6.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.11 | 0.06 | 6.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.86 | 0.06 | 5.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.61 | 0.06 | 5.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.36 | 0.06 | 5.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.11 | 0.06 | 5.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.86 | 0.06 | 4.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.61 | 0.06 | 4.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.36 | 0.06 | 4.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.11 | 0.06 | 4.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.86 | 0.06 | 3.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.61 | 0.06 | 3.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.36 | 0.06 | 3.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.11 | 0.06 | 3.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.86 | 0.06 | 2.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.61 | 0.06 | 2.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.36 | 0.06 | 2.42 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.11 | 0.06 | 2.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 1.86 | 0.06 | 1.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 1.61 | 0.06 | 1.67 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 1.36 | 0.06 | 1.42 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 1.11 | 0.06 | 1.17 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 0.86 | 0.06 | 0.92 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 0.62 | 0.05 | 0.67 | 1775 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 0.39 | 0.04 | 0.43 | 1800 | 0.01 | -0.02 | 0.03 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0.02 | 0.22 | 1825 | 0.05 | -0.04 | 0.09 | 0.10 | 0.05 | 29 |
1 | 0.08 | 0.08 | 0.09 | 0 | 0.09 | 1850 | ... | ... | 0.17 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 1875 | 0.36 | -0.06 | 0.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.59 | -0.06 | 0.65 | 0.65 | 0.57 | 28 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 1925 | 0.83 | -0.06 | 0.89 | ... | ... | 5 |
21 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1950 | 1.08 | -0.06 | 1.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.33 | -0.06 | 1.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.58 | -0.06 | 1.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.83 | -0.06 | 1.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.08 | -0.06 | 2.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.33 | -0.06 | 2.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.58 | -0.06 | 2.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.83 | -0.06 | 2.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.08 | -0.06 | 3.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.33 | -0.06 | 3.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.58 | -0.06 | 3.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.83 | -0.06 | 3.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.08 | -0.06 | 4.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.33 | -0.06 | 4.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.58 | -0.06 | 4.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.83 | -0.06 | 4.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.08 | -0.06 | 5.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.33 | -0.06 | 5.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.58 | -0.06 | 5.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.83 | -0.06 | 5.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.08 | -0.06 | 6.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.33 | -0.06 | 6.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.58 | -0.06 | 6.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.83 | -0.06 | 6.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.08 | -0.06 | 7.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.33 | -0.06 | 7.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.58 | -0.06 | 7.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.83 | -0.06 | 7.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.08 | -0.06 | 8.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.33 | -0.06 | 8.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.58 | -0.06 | 8.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.83 | -0.06 | 8.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.08 | -0.06 | 9.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.33 | -0.06 | 9.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.58 | -0.06 | 9.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.83 | -0.06 | 9.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.08 | -0.06 | 10.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.33 | -0.06 | 10.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.58 | -0.06 | 10.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.83 | -0.06 | 10.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.08 | -0.06 | 11.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.33 | -0.06 | 11.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.58 | -0.06 | 11.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.83 | -0.06 | 11.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.08 | -0.06 | 12.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.33 | -0.06 | 12.39 | ... | ... | 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.