Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 150.300 | 0.050 | 150.350 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 148.300 | 0.050 | 148.350 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 146.300 | 0.050 | 146.350 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 144.300 | 0.050 | 144.350 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 142.300 | 0.050 | 142.350 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 140.300 | 0.050 | 140.350 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 138.300 | 0.050 | 138.350 | 154000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 136.300 | 0.050 | 136.350 | 156000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 134.300 | 0.050 | 134.350 | 158000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 132.300 | 0.050 | 132.350 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 130.300 | 0.050 | 130.350 | 162000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 128.300 | 0.050 | 128.350 | 164000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 126.300 | 0.050 | 126.350 | 166000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 124.300 | 0.050 | 124.350 | 168000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 122.300 | 0.050 | 122.350 | 170000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 120.300 | 0.050 | 120.350 | 172000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 118.300 | 0.050 | 118.350 | 174000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 116.300 | 0.050 | 116.350 | 176000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 114.300 | 0.050 | 114.350 | 178000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 112.300 | 0.050 | 112.350 | 180000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 110.300 | 0.050 | 110.350 | 182000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 108.300 | 0.050 | 108.350 | 184000 | 0.250 | 0 | 0.250 | ... | ... | 0 |
0 | ... | ... | 106.300 | 0.050 | 106.350 | 186000 | 0.275 | 0 | 0.275 | ... | ... | 0 |
0 | ... | ... | 104.300 | 0.050 | 104.350 | 188000 | 0.300 | 0 | 0.300 | ... | ... | 0 |
0 | ... | ... | 102.300 | 0.050 | 102.350 | 190000 | 0.325 | 0 | 0.325 | ... | ... | 0 |
0 | ... | ... | 100.300 | 0.050 | 100.350 | 192000 | 0.350 | -0.025 | 0.375 | ... | ... | 0 |
0 | ... | ... | 98.300 | 0.050 | 98.350 | 194000 | 0.400 | 0 | 0.400 | ... | ... | 0 |
0 | ... | ... | 96.300 | 0.050 | 96.350 | 196000 | 0.450 | 0 | 0.450 | ... | ... | 0 |
0 | ... | ... | 94.300 | 0.050 | 94.350 | 198000 | 0.475 | -0.025 | 0.500 | ... | ... | 0 |
0 | ... | ... | 92.300 | 0.050 | 92.350 | 200000 | 0.525 | -0.025 | 0.550 | ... | ... | 0 |
0 | ... | ... | 90.300 | 0.050 | 90.350 | 202000 | 0.575 | -0.025 | 0.600 | ... | ... | 0 |
0 | ... | ... | 88.300 | 0.050 | 88.350 | 204000 | 0.650 | 0 | 0.650 | ... | ... | 0 |
0 | ... | ... | 86.300 | 0.050 | 86.350 | 206000 | 0.700 | 0 | 0.700 | ... | ... | 0 |
0 | ... | ... | 84.300 | 0.050 | 84.350 | 208000 | 0.775 | 0 | 0.775 | ... | ... | 0 |
0 | ... | ... | 82.325 | 0.050 | 82.375 | 210000 | 0.850 | 0 | 0.850 | ... | ... | 0 |
0 | ... | ... | 80.350 | 0.050 | 80.400 | 212000 | 0.925 | 0 | 0.925 | ... | ... | 0 |
0 | ... | ... | 78.400 | 0.050 | 78.450 | 214000 | 1 | -0.025 | 1.025 | ... | ... | 0 |
0 | ... | ... | 76.450 | 0.050 | 76.500 | 216000 | 1.100 | 0 | 1.100 | ... | ... | 0 |
0 | ... | ... | 74.525 | 0.025 | 74.550 | 218000 | 1.200 | 0 | 1.200 | ... | ... | 0 |
0 | ... | ... | 72.600 | 0.050 | 72.650 | 220000 | 1.300 | 0 | 1.300 | ... | ... | 0 |
0 | ... | ... | 70.700 | 0.025 | 70.725 | 222000 | 1.425 | 0 | 1.425 | ... | ... | 0 |
0 | ... | ... | 68.800 | 0.025 | 68.825 | 224000 | 1.525 | -0.025 | 1.550 | ... | ... | 0 |
0 | ... | ... | 66.925 | 0.025 | 66.950 | 226000 | 1.675 | 0 | 1.675 | ... | ... | 0 |
0 | ... | ... | 65.050 | 0.050 | 65.100 | 228000 | 1.800 | -0.025 | 1.825 | ... | ... | 0 |
0 | ... | ... | 63.200 | 0.025 | 63.225 | 230000 | 1.950 | -0.025 | 1.975 | ... | ... | 0 |
0 | ... | ... | 61.350 | 0.050 | 61.400 | 232000 | 2.125 | 0 | 2.125 | ... | ... | 0 |
0 | ... | ... | 59.550 | 0.025 | 59.575 | 234000 | 2.300 | 0 | 2.300 | ... | ... | 0 |
0 | ... | ... | 57.725 | 0.050 | 57.775 | 236000 | 2.475 | -0.025 | 2.500 | ... | ... | 0 |
0 | ... | ... | 55.950 | 0.025 | 55.975 | 238000 | 2.675 | 0 | 2.675 | ... | ... | 0 |
0 | ... | ... | 54.175 | 0.025 | 54.200 | 240000 | 2.875 | -0.025 | 2.900 | ... | ... | 0 |
0 | ... | ... | 52.400 | 0.025 | 52.425 | 242000 | 3.100 | -0.025 | 3.125 | ... | ... | 0 |
0 | ... | ... | 50.675 | 0.025 | 50.700 | 244000 | 3.350 | 0 | 3.350 | ... | ... | 0 |
0 | ... | ... | 48.950 | 0.025 | 48.975 | 246000 | 3.600 | -0.025 | 3.625 | ... | ... | 0 |
0 | ... | ... | 47.250 | 0.025 | 47.275 | 248000 | 3.850 | -0.025 | 3.875 | ... | ... | 0 |
0 | ... | ... | 45.550 | 0.025 | 45.575 | 250000 | 4.150 | -0.025 | 4.175 | ... | ... | 0 |
0 | ... | ... | 43.875 | 0.025 | 43.900 | 252000 | 4.450 | -0.025 | 4.475 | ... | ... | 0 |
0 | ... | ... | 42.250 | 0.025 | 42.275 | 254000 | 4.775 | -0.025 | 4.800 | ... | ... | 0 |
0 | ... | ... | 40.625 | 0.025 | 40.650 | 256000 | 5.125 | -0.025 | 5.150 | ... | ... | 0 |
0 | ... | ... | 39.025 | 0.025 | 39.050 | 258000 | 5.475 | -0.025 | 5.500 | ... | ... | 0 |
0 | ... | ... | 37.450 | 0 | 37.450 | 260000 | 5.875 | -0.025 | 5.900 | ... | ... | 0 |
0 | ... | ... | 35.875 | 0.025 | 35.900 | 262000 | 6.275 | -0.025 | 6.300 | ... | ... | 0 |
0 | ... | ... | 34.350 | 0.025 | 34.375 | 264000 | 6.700 | -0.025 | 6.725 | ... | ... | 0 |
0 | ... | ... | 32.850 | 0.025 | 32.875 | 266000 | 7.150 | -0.050 | 7.200 | ... | ... | 0 |
0 | ... | ... | 31.400 | 0 | 31.400 | 268000 | 7.650 | -0.025 | 7.675 | ... | ... | 0 |
0 | ... | ... | 29.950 | 0.025 | 29.975 | 270000 | 8.150 | -0.050 | 8.200 | ... | ... | 0 |
0 | ... | ... | 28.550 | 0 | 28.550 | 272000 | 8.700 | -0.050 | 8.750 | ... | ... | 0 |
0 | ... | ... | 27.175 | 0 | 27.175 | 274000 | 9.275 | -0.050 | 9.325 | ... | ... | 0 |
0 | ... | ... | 25.800 | 0.025 | 25.825 | 276000 | 9.875 | -0.050 | 9.925 | ... | ... | 0 |
0 | ... | ... | 24.475 | 0.025 | 24.500 | 278000 | 10.500 | -0.050 | 10.550 | ... | ... | 0 |
0 | ... | ... | 23.200 | 0 | 23.200 | 280000 | 11.150 | -0.050 | 11.200 | ... | ... | 0 |
0 | ... | ... | 21.950 | 0 | 21.950 | 282000 | 11.850 | -0.050 | 11.900 | ... | ... | 0 |
0 | ... | ... | 20.725 | 0 | 20.725 | 284000 | 12.600 | -0.025 | 12.625 | ... | ... | 0 |
0 | ... | ... | 19.550 | 0 | 19.550 | 286000 | 13.375 | -0.050 | 13.425 | ... | ... | 0 |
0 | ... | ... | 18.425 | 0 | 18.425 | 288000 | 14.200 | -0.025 | 14.225 | ... | ... | 0 |
0 | ... | ... | 17.325 | 0 | 17.325 | 290000 | 15.050 | -0.025 | 15.075 | ... | ... | 0 |
0 | ... | ... | 16.275 | 0 | 16.275 | 292000 | 15.925 | -0.050 | 15.975 | ... | ... | 0 |
0 | ... | ... | 15.250 | 0 | 15.250 | 294000 | 16.850 | -0.050 | 16.900 | ... | ... | 0 |
0 | ... | ... | 14.250 | 0 | 14.250 | 296000 | 17.800 | -0.050 | 17.850 | ... | ... | 0 |
0 | ... | ... | 13.300 | 0 | 13.300 | 298000 | 18.825 | -0.050 | 18.875 | ... | ... | 0 |
0 | ... | ... | 12.425 | 0 | 12.425 | 300000 | 19.875 | -0.050 | 19.925 | ... | ... | 0 |
0 | ... | ... | 11.575 | 0 | 11.575 | 302000 | 20.975 | -0.050 | 21.025 | ... | ... | 0 |
0 | ... | ... | 10.775 | 0 | 10.775 | 304000 | 22.125 | -0.050 | 22.175 | ... | ... | 0 |
0 | ... | ... | 10 | 0 | 10 | 306000 | 23.325 | -0.050 | 23.375 | ... | ... | 0 |
0 | ... | ... | 9.300 | 0 | 9.300 | 308000 | 24.550 | -0.050 | 24.600 | ... | ... | 0 |
0 | ... | ... | 8.625 | 0 | 8.625 | 310000 | 25.850 | -0.050 | 25.900 | ... | ... | 0 |
0 | ... | ... | 8 | 0 | 8 | 312000 | 27.175 | -0.050 | 27.225 | ... | ... | 0 |
0 | ... | ... | 7.400 | 0 | 7.400 | 314000 | 28.525 | -0.050 | 28.575 | ... | ... | 0 |
0 | ... | ... | 6.850 | 0 | 6.850 | 316000 | 29.925 | -0.050 | 29.975 | ... | ... | 0 |
0 | ... | ... | 6.325 | 0 | 6.325 | 318000 | 31.350 | -0.050 | 31.400 | ... | ... | 0 |
0 | ... | ... | 5.825 | 0 | 5.825 | 320000 | 32.825 | -0.050 | 32.875 | ... | ... | 0 |
0 | ... | ... | 5.350 | 0 | 5.350 | 322000 | 34.300 | -0.050 | 34.350 | ... | ... | 0 |
0 | ... | ... | 4.925 | -0.025 | 4.900 | 324000 | 35.825 | -0.075 | 35.900 | ... | ... | 0 |
0 | ... | ... | 4.500 | 0 | 4.500 | 326000 | 37.400 | -0.050 | 37.450 | ... | ... | 0 |
0 | ... | ... | 4.125 | 0 | 4.125 | 328000 | 38.975 | -0.050 | 39.025 | ... | ... | 0 |
0 | ... | ... | 3.775 | -0.025 | 3.750 | 330000 | 40.575 | -0.075 | 40.650 | ... | ... | 0 |
0 | ... | ... | 3.425 | 0 | 3.425 | 332000 | 42.225 | -0.050 | 42.275 | ... | ... | 0 |
0 | ... | ... | 3.125 | 0 | 3.125 | 334000 | 43.900 | -0.050 | 43.950 | ... | ... | 0 |
0 | ... | ... | 2.825 | 0 | 2.825 | 336000 | 45.600 | -0.050 | 45.650 | ... | ... | 0 |
0 | ... | ... | 2.575 | 0 | 2.575 | 338000 | 47.300 | -0.075 | 47.375 | ... | ... | 0 |
0 | ... | ... | 2.325 | 0 | 2.325 | 340000 | 49.050 | -0.050 | 49.100 | ... | ... | 0 |
0 | ... | ... | 2.100 | 0 | 2.100 | 342000 | 50.825 | -0.050 | 50.875 | ... | ... | 0 |
0 | ... | ... | 1.900 | -0.025 | 1.875 | 344000 | 52.600 | -0.075 | 52.675 | ... | ... | 0 |
0 | ... | ... | 1.700 | 0 | 1.700 | 346000 | 54.425 | -0.050 | 54.475 | ... | ... | 0 |
0 | ... | ... | 1.525 | 0 | 1.525 | 348000 | 56.250 | -0.050 | 56.300 | ... | ... | 0 |
0 | ... | ... | 1.375 | 0 | 1.375 | 350000 | 58.100 | -0.075 | 58.175 | ... | ... | 0 |
0 | ... | ... | 1.225 | 0 | 1.225 | 352000 | 59.975 | -0.075 | 60.050 | ... | ... | 0 |
0 | ... | ... | 1.100 | -0.025 | 1.075 | 354000 | 61.875 | -0.050 | 61.925 | ... | ... | 0 |
0 | ... | ... | 0.975 | 0 | 0.975 | 356000 | 63.800 | -0.050 | 63.850 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0 | 0.850 | 358000 | 65.725 | -0.050 | 65.775 | ... | ... | 0 |
0 | ... | ... | 0.775 | -0.025 | 0.750 | 360000 | 67.675 | -0.050 | 67.725 | ... | ... | 0 |
0 | ... | ... | 0.675 | 0 | 0.675 | 362000 | 69.650 | -0.050 | 69.700 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0 | 0.600 | 364000 | 71.650 | -0.050 | 71.700 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0 | 0.525 | 366000 | 73.650 | -0.050 | 73.700 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0 | 0.450 | 368000 | 75.650 | -0.050 | 75.700 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0 | 0.400 | 370000 | 77.650 | -0.050 | 77.700 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0 | 0.350 | 372000 | 79.650 | -0.050 | 79.700 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0 | 0.300 | 374000 | 81.650 | -0.050 | 81.700 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0 | 0.275 | 376000 | 83.650 | -0.050 | 83.700 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 378000 | 85.650 | -0.050 | 85.700 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0 | 0.200 | 380000 | 87.650 | -0.050 | 87.700 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 382000 | 89.650 | -0.050 | 89.700 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 384000 | 91.650 | -0.050 | 91.700 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 386000 | 93.650 | -0.050 | 93.700 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 95.650 | -0.050 | 95.700 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 390000 | 97.650 | -0.050 | 97.700 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 99.650 | -0.050 | 99.700 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 394000 | 101.650 | -0.050 | 101.700 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 103.650 | -0.050 | 103.700 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 105.650 | -0.050 | 105.700 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 400000 | 107.650 | -0.050 | 107.700 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 109.650 | -0.050 | 109.700 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 111.650 | -0.050 | 111.700 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 113.650 | -0.050 | 113.700 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 115.650 | -0.050 | 115.700 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 117.650 | -0.050 | 117.700 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 119.650 | -0.050 | 119.700 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 414000 | 121.650 | -0.050 | 121.700 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 416000 | 123.650 | -0.050 | 123.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 125.650 | -0.050 | 125.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 127.650 | -0.050 | 127.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 129.650 | -0.050 | 129.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 131.650 | -0.050 | 131.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 133.650 | -0.050 | 133.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 135.650 | -0.050 | 135.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 137.650 | -0.050 | 137.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 139.650 | -0.050 | 139.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 141.650 | -0.050 | 141.700 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.013 | 436000 | 143.650 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.013 | 438000 | 145.650 | ... | ... | ... | ... | 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.