Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 92.675 | 1.775 | 94.450 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.675 | 1.775 | 92.450 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.675 | 1.775 | 90.450 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.675 | 1.775 | 88.450 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.675 | 1.775 | 86.450 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.675 | 1.775 | 84.450 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.675 | 1.775 | 82.450 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.675 | 1.775 | 80.450 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.675 | 1.775 | 78.450 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.675 | 1.775 | 76.450 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.675 | 1.775 | 74.450 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.675 | 1.775 | 72.450 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.675 | 1.775 | 70.450 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.675 | 1.775 | 68.450 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.675 | 1.775 | 66.450 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.675 | 1.775 | 64.450 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.675 | 1.775 | 62.450 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.675 | 1.775 | 60.450 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.675 | 1.775 | 58.450 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.675 | 1.775 | 56.450 | 124000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 52.675 | 1.775 | 54.450 | 126000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 50.675 | 1.775 | 52.450 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 49.675 | 1.775 | 51.450 | 129000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 48.675 | 1.775 | 50.450 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 47.675 | 1.775 | 49.450 | 131000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 46.675 | 1.775 | 48.450 | 132000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 45.675 | 1.775 | 47.450 | 133000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 44.675 | 1.775 | 46.450 | 134000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 43.675 | 1.775 | 45.450 | 135000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 42.675 | 1.775 | 44.450 | 136000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 41.675 | 1.775 | 43.450 | 137000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 40.675 | 1.775 | 42.450 | 138000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 39.675 | 1.775 | 41.450 | 139000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 38.700 | 1.750 | 40.450 | 140000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | 1 |
0 | ... | ... | 37.700 | 1.750 | 39.450 | 141000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 36.700 | 1.775 | 38.475 | 142000 | 0.100 | -0.050 | 0.150 | ... | ... | 0 |
0 | ... | ... | 35.725 | 1.750 | 37.475 | 143000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 34.750 | 1.750 | 36.500 | 144000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 33.750 | 1.750 | 35.500 | 145000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 32.775 | 1.750 | 34.525 | 146000 | 0.175 | -0.050 | 0.225 | ... | ... | 0 |
0 | ... | ... | 31.800 | 1.750 | 33.550 | 147000 | 0.200 | -0.050 | 0.250 | ... | ... | 0 |
0 | ... | ... | 30.850 | 1.725 | 32.575 | 148000 | 0.250 | -0.025 | 0.275 | 0.225 | 0.225 | 5 |
0 | ... | ... | 29.875 | 1.725 | 31.600 | 149000 | 0.275 | -0.050 | 0.325 | ... | ... | 0 |
0 | ... | ... | 28.925 | 1.725 | 30.650 | 150000 | 0.300 | -0.050 | 0.350 | ... | ... | 0 |
0 | ... | ... | 27.950 | 1.725 | 29.675 | 151000 | 0.350 | -0.050 | 0.400 | ... | ... | 0 |
0 | ... | ... | 27 | 1.725 | 28.725 | 152000 | 0.375 | -0.075 | 0.450 | ... | ... | 0 |
0 | ... | ... | 26.050 | 1.725 | 27.775 | 153000 | 0.425 | -0.075 | 0.500 | 0.450 | 0.450 | 1 |
0 | ... | ... | 25.125 | 1.700 | 26.825 | 154000 | 0.500 | -0.050 | 0.550 | ... | ... | 0 |
0 | ... | ... | 24.200 | 1.675 | 25.875 | 155000 | 0.550 | -0.075 | 0.625 | ... | ... | 0 |
0 | ... | ... | 23.275 | 1.675 | 24.950 | 156000 | 0.600 | -0.100 | 0.700 | ... | ... | 5 |
0 | ... | ... | 22.350 | 1.675 | 24.025 | 157000 | 0.675 | -0.100 | 0.775 | ... | ... | 0 |
0 | ... | ... | 21.450 | 1.650 | 23.100 | 158000 | 0.750 | -0.125 | 0.875 | ... | ... | 8 |
0 | ... | ... | 20.550 | 1.650 | 22.200 | 159000 | 0.850 | -0.125 | 0.975 | ... | ... | 0 |
0 | ... | ... | 19.650 | 1.650 | 21.300 | 160000 | 0.950 | -0.125 | 1.075 | 0.925 | 0.925 | 5 |
0 | ... | ... | 18.800 | 1.600 | 20.400 | 161000 | 1.050 | -0.150 | 1.200 | ... | ... | 0 |
0 | ... | ... | 17.925 | 1.600 | 19.525 | 162000 | 1.150 | -0.200 | 1.350 | ... | ... | 1 |
0 | ... | ... | 17.075 | 1.575 | 18.650 | 163000 | 1.275 | -0.225 | 1.500 | ... | ... | 0 |
0 | ... | ... | 16.250 | 1.550 | 17.800 | 164000 | 1.425 | -0.225 | 1.650 | ... | ... | 0 |
0 | ... | ... | 15.450 | 1.500 | 16.950 | 165000 | 1.575 | -0.275 | 1.850 | ... | ... | 0 |
0 | ... | ... | 14.650 | 1.475 | 16.125 | 166000 | 1.750 | -0.300 | 2.050 | ... | ... | 0 |
0 | ... | ... | 13.875 | 1.425 | 15.300 | 167000 | 1.925 | -0.325 | 2.250 | 2 | 1.850 | 3 |
0 | ... | ... | 13.100 | 1.400 | 14.500 | 168000 | 2.125 | -0.375 | 2.500 | ... | ... | 0 |
0 | ... | ... | 12.375 | 1.350 | 13.725 | 169000 | 2.350 | -0.400 | 2.750 | ... | ... | 0 |
110 | 13 | 12.425 | 11.650 | 1.325 | 12.975 | 170000 | 2.575 | -0.450 | 3.025 | 2.600 | 2.500 | 7 |
0 | ... | ... | 10.950 | 1.275 | 12.225 | 171000 | 2.850 | -0.475 | 3.325 | ... | ... | 0 |
0 | ... | ... | 10.275 | 1.250 | 11.525 | 172000 | 3.125 | -0.525 | 3.650 | 2.950 | 2.950 | 2 |
0 | ... | ... | 9.625 | 1.200 | 10.825 | 173000 | 3.425 | -0.575 | 4 | ... | ... | 0 |
0 | ... | ... | 9 | 1.150 | 10.150 | 174000 | 3.750 | -0.625 | 4.375 | ... | ... | 0 |
0 | ... | ... | 8.400 | 1.125 | 9.525 | 175000 | 4.100 | -0.650 | 4.750 | ... | ... | 0 |
0 | ... | ... | 7.825 | 1.075 | 8.900 | 176000 | 4.475 | -0.700 | 5.175 | ... | ... | 0 |
0 | ... | ... | 7.275 | 1.025 | 8.300 | 177000 | 4.875 | -0.750 | 5.625 | 5 | 5 | 1 |
0 | ... | ... | 6.750 | 0.975 | 7.725 | 178000 | 5.300 | -0.800 | 6.100 | 6 | 5.100 | 32 |
0 | ... | ... | 6.250 | 0.925 | 7.175 | 179000 | 5.725 | -0.850 | 6.575 | 5.950 | 5.950 | 6 |
30 | 6.700 | 6.700 | 5.775 | 0.875 | 6.650 | 180000 | 6.200 | -0.900 | 7.100 | ... | ... | 0 |
0 | ... | ... | 5.325 | 0.825 | 6.150 | 181000 | 6.700 | -0.950 | 7.650 | ... | ... | 0 |
0 | ... | ... | 4.900 | 0.800 | 5.700 | 182000 | 7.225 | -1 | 8.225 | ... | ... | 0 |
0 | ... | ... | 4.500 | 0.750 | 5.250 | 183000 | 7.775 | -1.025 | 8.800 | ... | ... | 0 |
4 | ... | ... | 4.125 | 0.700 | 4.825 | 184000 | 8.350 | -1.075 | 9.425 | ... | ... | 0 |
10 | 4.050 | 4.050 | 3.775 | 0.675 | 4.450 | 185000 | 8.975 | -1.100 | 10.075 | ... | ... | 0 |
0 | ... | ... | 3.450 | 0.625 | 4.075 | 186000 | 9.600 | -1.150 | 10.750 | ... | ... | 0 |
2 | 3.650 | 3.550 | 3.150 | 0.575 | 3.725 | 187000 | 10.250 | -1.175 | 11.425 | ... | ... | 0 |
21 | 3.600 | 3.150 | 2.875 | 0.550 | 3.425 | 188000 | 10.925 | -1.225 | 12.150 | ... | ... | 0 |
0 | ... | ... | 2.625 | 0.500 | 3.125 | 189000 | 11.625 | -1.275 | 12.900 | ... | ... | 0 |
45 | 3 | 2.800 | 2.400 | 0.450 | 2.850 | 190000 | 12.350 | -1.300 | 13.650 | ... | ... | 0 |
0 | ... | ... | 2.175 | 0.425 | 2.600 | 191000 | 13.100 | -1.350 | 14.450 | ... | ... | 0 |
15 | 2.225 | 2.225 | 1.975 | 0.400 | 2.375 | 192000 | 13.850 | -1.400 | 15.250 | ... | ... | 0 |
0 | ... | ... | 1.800 | 0.375 | 2.175 | 193000 | 14.650 | -1.400 | 16.050 | ... | ... | 0 |
8 | 2.075 | 2.075 | 1.650 | 0.325 | 1.975 | 194000 | 15.450 | -1.450 | 16.900 | ... | ... | 0 |
0 | ... | ... | 1.500 | 0.300 | 1.800 | 195000 | 16.275 | -1.475 | 17.750 | ... | ... | 0 |
0 | ... | ... | 1.375 | 0.275 | 1.650 | 196000 | 17.100 | -1.500 | 18.600 | ... | ... | 0 |
0 | ... | ... | 1.250 | 0.250 | 1.500 | 197000 | 17.950 | -1.525 | 19.475 | ... | ... | 0 |
1 | ... | ... | 1.150 | 0.225 | 1.375 | 198000 | 18.825 | -1.550 | 20.375 | ... | ... | 0 |
0 | ... | ... | 1.050 | 0.200 | 1.250 | 199000 | 19.700 | -1.575 | 21.275 | ... | ... | 0 |
21 | ... | ... | 0.950 | 0.200 | 1.150 | 200000 | 20.600 | -1.575 | 22.175 | ... | ... | 0 |
0 | ... | ... | 0.875 | 0.175 | 1.050 | 201000 | 21.500 | -1.600 | 23.100 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0.150 | 0.950 | 202000 | 22.400 | -1.600 | 24 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0.150 | 0.875 | 203000 | 23.325 | -1.625 | 24.950 | ... | ... | 0 |
0 | ... | ... | 0.675 | 0.125 | 0.800 | 204000 | 24.250 | -1.625 | 25.875 | ... | ... | 0 |
0 | ... | ... | 0.625 | 0.100 | 0.725 | 205000 | 25.175 | -1.650 | 26.825 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.100 | 0.675 | 206000 | 26.100 | -1.675 | 27.775 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0.100 | 0.625 | 207000 | 27.050 | -1.675 | 28.725 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0.100 | 0.575 | 208000 | 28 | -1.675 | 29.675 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0.100 | 0.525 | 209000 | 28.950 | -1.675 | 30.625 | ... | ... | 0 |
20 | ... | ... | 0.400 | 0.075 | 0.475 | 210000 | 29.900 | -1.700 | 31.600 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0.050 | 0.425 | 211000 | 30.850 | -1.725 | 32.575 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.050 | 0.400 | 212000 | 31.825 | -1.700 | 33.525 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.025 | 0.350 | 213000 | 32.775 | -1.725 | 34.500 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.025 | 0.325 | 214000 | 33.750 | -1.725 | 35.475 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.025 | 0.300 | 215000 | 34.725 | -1.725 | 36.450 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.025 | 0.275 | 216000 | 35.700 | -1.750 | 37.450 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.025 | 0.250 | 217000 | 36.675 | -1.750 | 38.425 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 218000 | 37.650 | -1.750 | 39.400 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 219000 | 38.650 | -1.750 | 40.400 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.025 | 0.200 | 220000 | 39.625 | -1.750 | 41.375 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 221000 | 40.600 | -1.775 | 42.375 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 222000 | 41.600 | -1.750 | 43.350 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 223000 | 42.575 | -1.775 | 44.350 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 224000 | 43.575 | -1.775 | 45.350 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 226000 | 45.550 | -1.775 | 47.325 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 228000 | 47.550 | -1.775 | 49.325 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 230000 | 49.550 | -1.775 | 51.325 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 232000 | 51.550 | -1.775 | 53.325 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 234000 | 53.550 | -1.775 | 55.325 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 236000 | 55.550 | -1.775 | 57.325 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 238000 | 57.550 | -1.775 | 59.325 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 240000 | 59.550 | -1.775 | 61.325 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 242000 | 61.550 | -1.775 | 63.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 244000 | 63.550 | -1.775 | 65.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 246000 | 65.550 | -1.775 | 67.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 248000 | 67.550 | -1.775 | 69.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 250000 | 69.550 | -1.775 | 71.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 252000 | 71.550 | -1.775 | 73.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 254000 | 73.550 | -1.775 | 75.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 256000 | 75.550 | -1.775 | 77.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 258000 | 77.550 | -1.775 | 79.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 260000 | 79.550 | -1.775 | 81.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 81.550 | -1.775 | 83.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 83.550 | -1.775 | 85.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 85.550 | -1.775 | 87.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 87.550 | -1.775 | 89.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 89.550 | -1.775 | 91.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 91.550 | -1.775 | 93.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 93.550 | -1.775 | 95.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 95.550 | -1.775 | 97.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 97.550 | -1.775 | 99.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 99.550 | -1.775 | 101.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 101.550 | -1.775 | 103.325 | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.