Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 15.11 | -0.11 | 15 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.86 | -0.11 | 14.75 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.61 | -0.11 | 14.50 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.36 | -0.11 | 14.25 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.11 | -0.11 | 14 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.86 | -0.11 | 13.75 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.61 | -0.11 | 13.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.36 | -0.11 | 13.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.11 | -0.11 | 13 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.86 | -0.11 | 12.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.61 | -0.11 | 12.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.36 | -0.11 | 12.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.11 | -0.11 | 12 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.86 | -0.11 | 11.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.61 | -0.11 | 11.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.36 | -0.11 | 11.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.11 | -0.11 | 11 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.86 | -0.11 | 10.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.61 | -0.11 | 10.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.36 | -0.11 | 10.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.11 | -0.11 | 10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.86 | -0.11 | 9.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.61 | -0.11 | 9.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.36 | -0.11 | 9.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.11 | -0.11 | 9 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.86 | -0.11 | 8.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.61 | -0.11 | 8.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.36 | -0.11 | 8.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.11 | -0.11 | 8 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.86 | -0.11 | 7.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.61 | -0.11 | 7.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.36 | -0.11 | 7.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.11 | -0.11 | 7 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.86 | -0.11 | 6.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.61 | -0.11 | 6.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.36 | -0.11 | 6.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.11 | -0.11 | 6 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.86 | -0.11 | 5.75 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.61 | -0.11 | 5.50 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.36 | -0.11 | 5.25 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.11 | -0.11 | 5 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.86 | -0.11 | 4.75 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.61 | -0.11 | 4.50 | 1400 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.36 | -0.11 | 4.25 | 1425 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.11 | -0.10 | 4.01 | 1450 | 0.05 | 0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 3.87 | -0.10 | 3.77 | 1475 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.64 | -0.11 | 3.53 | 1500 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 3.41 | -0.10 | 3.31 | 1525 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 3.18 | -0.10 | 3.08 | 1550 | 0.13 | 0.01 | 0.12 | ... | ... | 0 |
0 | ... | ... | 2.96 | -0.09 | 2.87 | 1575 | 0.16 | 0.01 | 0.15 | ... | ... | 0 |
0 | ... | ... | 2.75 | -0.09 | 2.66 | 1600 | 0.20 | 0.01 | 0.19 | ... | ... | 0 |
0 | ... | ... | 2.55 | -0.10 | 2.45 | 1625 | 0.25 | 0.02 | 0.23 | ... | ... | 0 |
0 | ... | ... | 2.35 | -0.09 | 2.26 | 1650 | 0.30 | 0.02 | 0.28 | ... | ... | 0 |
0 | ... | ... | 2.16 | -0.09 | 2.07 | 1675 | 0.36 | 0.02 | 0.34 | ... | ... | 0 |
0 | ... | ... | 1.98 | -0.08 | 1.90 | 1700 | 0.43 | 0.03 | 0.40 | ... | ... | 0 |
0 | ... | ... | 1.81 | -0.08 | 1.73 | 1725 | 0.51 | 0.03 | 0.48 | ... | ... | 0 |
0 | ... | ... | 1.65 | -0.07 | 1.58 | 1750 | 0.60 | 0.03 | 0.57 | ... | ... | 0 |
0 | ... | ... | 1.50 | -0.07 | 1.43 | 1775 | 0.70 | 0.04 | 0.66 | ... | ... | 0 |
0 | ... | ... | 1.36 | -0.07 | 1.29 | 1800 | 0.80 | 0.04 | 0.76 | ... | ... | 0 |
0 | ... | ... | 1.23 | -0.06 | 1.17 | 1825 | 0.92 | 0.04 | 0.88 | ... | ... | 0 |
0 | ... | ... | 1.11 | -0.06 | 1.05 | 1850 | 1.05 | 0.05 | 1 | ... | ... | 0 |
0 | ... | ... | 1 | -0.06 | 0.94 | 1875 | 1.19 | 0.06 | 1.13 | ... | ... | 0 |
0 | ... | ... | 0.90 | -0.06 | 0.84 | 1900 | 1.33 | 0.05 | 1.28 | ... | ... | 0 |
0 | ... | ... | 0.81 | -0.06 | 0.75 | 1925 | 1.49 | 0.06 | 1.43 | ... | ... | 0 |
0 | ... | ... | 0.72 | -0.05 | 0.67 | 1950 | 1.65 | 0.05 | 1.60 | ... | ... | 0 |
0 | ... | ... | 0.65 | -0.05 | 0.60 | 1975 | 1.82 | 0.05 | 1.77 | ... | ... | 0 |
0 | ... | ... | 0.58 | -0.05 | 0.53 | 2000 | 2 | 0.05 | 1.95 | ... | ... | 0 |
0 | ... | ... | 0.52 | -0.05 | 0.47 | 2025 | 2.18 | 0.05 | 2.13 | ... | ... | 0 |
0 | ... | ... | 0.47 | -0.06 | 0.41 | 2050 | 2.37 | 0.05 | 2.32 | ... | ... | 0 |
0 | ... | ... | 0.42 | -0.06 | 0.36 | 2075 | 2.57 | 0.05 | 2.52 | ... | ... | 0 |
0 | ... | ... | 0.37 | -0.05 | 0.32 | 2100 | 2.77 | 0.05 | 2.72 | ... | ... | 0 |
0 | ... | ... | 0.33 | -0.05 | 0.28 | 2125 | 2.98 | 0.06 | 2.92 | ... | ... | 0 |
10 | 0.29 | 0.28 | 0.29 | -0.04 | 0.25 | 2150 | 3.19 | 0.06 | 3.13 | ... | ... | 0 |
0 | ... | ... | 0.25 | -0.03 | 0.22 | 2175 | 3.41 | 0.07 | 3.34 | ... | ... | 0 |
0 | ... | ... | 0.22 | -0.03 | 0.19 | 2200 | 3.63 | 0.07 | 3.56 | ... | ... | 0 |
0 | ... | ... | 0.20 | -0.03 | 0.17 | 2225 | 3.86 | 0.08 | 3.78 | ... | ... | 0 |
0 | ... | ... | 0.17 | -0.02 | 0.15 | 2250 | 4.09 | 0.09 | 4 | ... | ... | 0 |
0 | ... | ... | 0.15 | -0.02 | 0.13 | 2275 | 4.32 | 0.09 | 4.23 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.02 | 0.11 | 2300 | 4.55 | 0.09 | 4.46 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2325 | 4.79 | 0.10 | 4.69 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.02 | 0.08 | 2350 | 5.02 | 0.09 | 4.93 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.02 | 0.07 | 2375 | 5.27 | 0.11 | 5.16 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.02 | 0.06 | 2400 | 5.51 | 0.10 | 5.41 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2425 | 5.75 | 0.10 | 5.65 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2450 | 6 | 0.11 | 5.89 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 6.25 | 0.11 | 6.14 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 6.50 | 0.11 | 6.39 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2525 | 6.75 | 0.11 | 6.64 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7 | 0.11 | 6.89 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 7.25 | 0.11 | 7.14 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.50 | 0.11 | 7.39 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.75 | 0.11 | 7.64 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 8 | 0.11 | 7.89 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 8.25 | 0.11 | 8.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.50 | 0.11 | 8.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.75 | 0.11 | 8.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9 | 0.11 | 8.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.25 | 0.11 | 9.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.50 | 0.11 | 9.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 9.75 | 0.11 | 9.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10 | 0.11 | 9.89 | ... | ... | 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.