Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 154.750 | 2.250 | 157 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 152.750 | 2.250 | 155 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 150.750 | 2.250 | 153 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 148.750 | 2.250 | 151 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 146.750 | 2.250 | 149 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144.750 | 2.250 | 147 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142.750 | 2.250 | 145 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140.750 | 2.250 | 143 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138.750 | 2.250 | 141 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136.750 | 2.250 | 139 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134.750 | 2.250 | 137 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132.750 | 2.250 | 135 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130.750 | 2.250 | 133 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128.750 | 2.250 | 131 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126.750 | 2.250 | 129 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 124.750 | 2.250 | 127 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122.750 | 2.250 | 125 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120.750 | 2.250 | 123 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118.750 | 2.250 | 121 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116.750 | 2.250 | 119 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114.750 | 2.250 | 117 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.750 | 2.250 | 115 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110.750 | 2.250 | 113 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108.750 | 2.250 | 111 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.750 | 2.250 | 109 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.750 | 2.250 | 107 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.750 | 2.250 | 105 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.750 | 2.250 | 103 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.750 | 2.250 | 101 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.750 | 2.250 | 99 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.750 | 2.250 | 97 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.750 | 2.250 | 95 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.750 | 2.250 | 93 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.750 | 2.250 | 91 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.750 | 2.250 | 89 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.750 | 2.250 | 87 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.750 | 2.250 | 85 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.750 | 2.250 | 83 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.750 | 2.250 | 81 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.750 | 2.250 | 79 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.750 | 2.250 | 77 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.750 | 2.250 | 75 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.750 | 2.250 | 73 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.750 | 2.250 | 71 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.750 | 2.250 | 69 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.750 | 2.250 | 67 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.750 | 2.250 | 65 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.750 | 2.250 | 63 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.750 | 2.250 | 61 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.750 | 2.250 | 59 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.750 | 2.250 | 57 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.750 | 2.250 | 55 | 200000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 50.750 | 2.250 | 53 | 202000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 48.750 | 2.250 | 51 | 204000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 46.750 | 2.250 | 49 | 206000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 44.750 | 2.250 | 47 | 208000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 42.750 | 2.250 | 45 | 210000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 40.750 | 2.250 | 43 | 212000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 38.775 | 2.225 | 41 | 214000 | 0.125 | -0.050 | 0.175 | ... | ... | 0 |
0 | ... | ... | 36.800 | 2.200 | 39 | 216000 | 0.175 | -0.075 | 0.250 | ... | ... | 0 |
0 | ... | ... | 34.875 | 2.175 | 37.050 | 218000 | 0.225 | -0.100 | 0.325 | ... | ... | 0 |
0 | ... | ... | 32.950 | 2.150 | 35.100 | 220000 | 0.300 | -0.125 | 0.425 | ... | ... | 0 |
0 | ... | ... | 31.075 | 2.100 | 33.175 | 222000 | 0.400 | -0.150 | 0.550 | ... | ... | 0 |
0 | ... | ... | 29.225 | 2.075 | 31.300 | 224000 | 0.525 | -0.150 | 0.675 | ... | ... | 0 |
0 | ... | ... | 27.400 | 2.050 | 29.450 | 226000 | 0.650 | -0.225 | 0.875 | ... | ... | 0 |
0 | ... | ... | 25.625 | 2 | 27.625 | 228000 | 0.825 | -0.250 | 1.075 | ... | ... | 0 |
0 | ... | ... | 23.900 | 1.925 | 25.825 | 230000 | 1.050 | -0.300 | 1.350 | ... | ... | 0 |
0 | ... | ... | 22.200 | 1.900 | 24.100 | 232000 | 1.300 | -0.350 | 1.650 | ... | ... | 0 |
0 | ... | ... | 20.575 | 1.825 | 22.400 | 234000 | 1.600 | -0.400 | 2 | ... | ... | 0 |
0 | ... | ... | 19 | 1.750 | 20.750 | 236000 | 1.925 | -0.475 | 2.400 | ... | ... | 0 |
0 | ... | ... | 17.475 | 1.700 | 19.175 | 238000 | 2.325 | -0.550 | 2.875 | ... | ... | 0 |
0 | ... | ... | 16.025 | 1.625 | 17.650 | 240000 | 2.800 | -0.600 | 3.400 | ... | ... | 60 |
0 | ... | ... | 14.650 | 1.525 | 16.175 | 242000 | 3.300 | -0.700 | 4 | ... | ... | 30 |
0 | ... | ... | 13.325 | 1.475 | 14.800 | 244000 | 3.900 | -0.775 | 4.675 | ... | ... | 0 |
0 | ... | ... | 12.075 | 1.375 | 13.450 | 246000 | 4.550 | -0.850 | 5.400 | ... | ... | 0 |
0 | ... | ... | 10.925 | 1.275 | 12.200 | 248000 | 5.275 | -0.950 | 6.225 | ... | ... | 0 |
0 | ... | ... | 9.825 | 1.200 | 11.025 | 250000 | 6.075 | -1.025 | 7.100 | ... | ... | 0 |
0 | ... | ... | 8.800 | 1.125 | 9.925 | 252000 | 6.950 | -1.100 | 8.050 | ... | ... | 0 |
0 | ... | ... | 7.850 | 1.025 | 8.875 | 254000 | 7.900 | -1.175 | 9.075 | ... | ... | 0 |
0 | ... | ... | 6.975 | 0.950 | 7.925 | 256000 | 8.925 | -1.275 | 10.200 | ... | ... | 60 |
0 | ... | ... | 6.175 | 0.875 | 7.050 | 258000 | 10.025 | -1.350 | 11.375 | ... | ... | 30 |
90 | ... | ... | 5.450 | 0.775 | 6.225 | 260000 | 11.175 | -1.450 | 12.625 | ... | ... | 0 |
0 | ... | ... | 4.775 | 0.725 | 5.500 | 262000 | 12.425 | -1.500 | 13.925 | ... | ... | 0 |
8 | ... | ... | 4.175 | 0.650 | 4.825 | 264000 | 13.725 | -1.575 | 15.300 | ... | ... | 0 |
0 | ... | ... | 3.625 | 0.600 | 4.225 | 266000 | 15.100 | -1.650 | 16.750 | ... | ... | 0 |
0 | ... | ... | 3.150 | 0.525 | 3.675 | 268000 | 16.550 | -1.700 | 18.250 | ... | ... | 0 |
0 | ... | ... | 2.725 | 0.450 | 3.175 | 270000 | 18.025 | -1.775 | 19.800 | ... | ... | 0 |
0 | ... | ... | 2.325 | 0.425 | 2.750 | 272000 | 19.575 | -1.825 | 21.400 | ... | ... | 0 |
0 | ... | ... | 2 | 0.350 | 2.350 | 274000 | 21.175 | -1.875 | 23.050 | ... | ... | 0 |
0 | ... | ... | 1.700 | 0.300 | 2 | 276000 | 22.825 | -1.925 | 24.750 | ... | ... | 0 |
0 | ... | ... | 1.450 | 0.275 | 1.725 | 278000 | 24.500 | -1.975 | 26.475 | ... | ... | 0 |
0 | ... | ... | 1.225 | 0.225 | 1.450 | 280000 | 26.250 | -2 | 28.250 | ... | ... | 0 |
0 | ... | ... | 1.025 | 0.200 | 1.225 | 282000 | 28 | -2.050 | 30.050 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0.175 | 1.025 | 284000 | 29.800 | -2.075 | 31.875 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0.150 | 0.875 | 286000 | 31.625 | -2.100 | 33.725 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0.125 | 0.725 | 288000 | 33.475 | -2.125 | 35.600 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.100 | 0.600 | 290000 | 35.350 | -2.150 | 37.500 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.100 | 0.500 | 292000 | 37.250 | -2.175 | 39.425 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.075 | 0.400 | 294000 | 39.175 | -2.175 | 41.350 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.050 | 0.325 | 296000 | 41.100 | -2.200 | 43.300 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.050 | 0.275 | 298000 | 43.050 | -2.225 | 45.275 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.050 | 0.225 | 300000 | 45.025 | -2.225 | 47.250 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 302000 | 47 | -2.250 | 49.250 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 304000 | 49 | -2.250 | 51.250 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 306000 | 51 | -2.250 | 53.250 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 308000 | 53 | -2.250 | 55.250 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 310000 | 55 | -2.250 | 57.250 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 57 | -2.250 | 59.250 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 59 | -2.250 | 61.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 316000 | 61 | -2.250 | 63.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 318000 | 63 | -2.250 | 65.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 320000 | 65 | -2.250 | 67.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 322000 | 67 | -2.250 | 69.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.013 | 0.025 | 324000 | 69 | -2.250 | 71.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 71 | -2.250 | 73.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 73 | -2.250 | 75.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 75 | -2.250 | 77.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 77 | -2.250 | 79.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 79 | -2.250 | 81.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 81 | -2.250 | 83.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 83 | -2.250 | 85.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 85 | -2.250 | 87.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 87 | -2.250 | 89.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 89 | -2.250 | 91.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 91 | -2.250 | 93.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 93 | -2.250 | 95.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 95 | -2.250 | 97.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 97 | -2.250 | 99.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 99 | -2.250 | 101.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 101 | -2.250 | 103.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 103 | -2.250 | 105.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 105 | -2.250 | 107.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 107 | -2.250 | 109.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 109 | -2.250 | 111.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 111 | -2.250 | 113.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 113 | -2.250 | 115.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 115 | -2.250 | 117.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 117 | -2.250 | 119.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 119 | -2.250 | 121.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 121 | -2.250 | 123.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 123 | -2.250 | 125.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 125 | -2.250 | 127.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 127 | -2.250 | 129.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 129 | -2.250 | 131.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 131 | -2.250 | 133.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 133 | -2.250 | 135.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 135 | -2.250 | 137.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 137 | -2.250 | 139.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 139 | -2.250 | 141.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 141 | -2.250 | 143.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 143 | -2.250 | 145.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 145 | -2.250 | 147.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 147 | -2.250 | 149.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 149 | -2.250 | 151.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 151 | -2.250 | 153.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 153 | -2.250 | 155.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 155 | -2.250 | 157.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 157 | -2.250 | 159.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 159 | -2.250 | 161.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 161 | -2.250 | 163.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 163 | -2.250 | 165.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 165 | -2.250 | 167.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 167 | -2.250 | 169.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 169 | -2.250 | 171.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 171 | -2.250 | 173.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 173 | -2.250 | 175.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 175 | -2.250 | 177.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 177 | -2.250 | 179.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 179 | -2.250 | 181.250 | ... | ... | 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.