Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 63.975 | -1.025 | 62.950 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.975 | -1.025 | 60.950 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.975 | -1.025 | 58.950 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.975 | -1.025 | 56.950 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.975 | -1.025 | 54.950 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.975 | -1.025 | 52.950 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.975 | -1.025 | 50.950 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.975 | -1.025 | 48.950 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.975 | -1.025 | 46.950 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.975 | -1.025 | 44.950 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.975 | -1.025 | 42.950 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.975 | -1.025 | 40.950 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.975 | -1.025 | 38.950 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.975 | -1.025 | 36.950 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.975 | -1.025 | 34.950 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.975 | -1.025 | 33.950 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.975 | -1.025 | 32.950 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.975 | -1.025 | 31.950 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.975 | -1.025 | 30.950 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.975 | -1.025 | 29.950 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.975 | -1.025 | 28.950 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.975 | -1.025 | 27.950 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.975 | -1.025 | 26.950 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.975 | -1.025 | 25.950 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.975 | -1.025 | 24.950 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.975 | -1.025 | 23.950 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.975 | -1.025 | 22.950 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.975 | -1.025 | 21.950 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.975 | -1.025 | 20.950 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.975 | -1.025 | 19.950 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19.975 | -1.025 | 18.950 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.975 | -1.025 | 17.950 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.975 | -1.025 | 16.950 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.975 | -1.025 | 15.950 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 15.975 | -1.025 | 14.950 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.975 | -1.025 | 13.950 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 13.975 | -1.025 | 12.950 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 12.975 | -1.025 | 11.950 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 11.975 | -1.025 | 10.950 | 96000 | 0.025 | 0.013 | 0.013 | ... | ... | 0 |
0 | ... | ... | 11 | -1.025 | 9.975 | 97000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
20 | 9.700 | 9.050 | 10 | -1.025 | 8.975 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 9.025 | -1.050 | 7.975 | 99000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
51 | 7.800 | 7.100 | 8.025 | -1.050 | 6.975 | 100000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 7.025 | -1.025 | 6 | 101000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
144 | 5.825 | 5 | 6.025 | -1.025 | 5 | 102000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 25 |
1 | ... | ... | 5.025 | -1.025 | 4 | 103000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
14 | 3.525 | 3 | 4.050 | -1 | 3.050 | 104000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | 51 |
0 | ... | ... | 3.100 | -0.950 | 2.150 | 105000 | 0.200 | 0.075 | 0.125 | 0.200 | 0.150 | 440 |
111 | 1.875 | 1.300 | 2.225 | -0.875 | 1.350 | 106000 | 0.400 | 0.150 | 0.250 | 0.375 | 0.275 | 741 |
425 | 1.200 | 0.700 | 1.450 | -0.725 | 0.725 | 107000 | 0.775 | 0.300 | 0.475 | 0.750 | 0.550 | 387 |
677 | 0.650 | 0.325 | 0.850 | -0.525 | 0.325 | 108000 | 1.375 | 0.500 | 0.875 | 1.275 | 1.175 | 18 |
1128 | 0.375 | 0.150 | 0.475 | -0.325 | 0.150 | 109000 | 2.200 | 0.700 | 1.500 | 2.200 | 1.725 | 171 |
133 | 0.150 | 0.100 | 0.250 | -0.200 | 0.050 | 110000 | 3.100 | 0.825 | 2.275 | 3.150 | 2.550 | 41 |
171 | 0.075 | 0.050 | 0.125 | -0.100 | 0.025 | 111000 | 4.075 | 0.950 | 3.125 | 3.500 | 3.500 | 2 |
45 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 112000 | 5.075 | 1 | 4.075 | ... | ... | 2 |
918 | 0.025 | 0.013 | 0.025 | -0.013 | 0.013 | 113000 | 6.050 | 1 | 5.050 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 7.050 | 1.025 | 6.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 8.050 | 1.025 | 7.025 | ... | ... | 0 |
100 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 116000 | 9.050 | 1.025 | 8.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 10.050 | 1.025 | 9.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 11.050 | 1.025 | 10.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 12.050 | 1.025 | 11.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 13.050 | 1.025 | 12.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 14.050 | 1.025 | 13.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 15.050 | 1.025 | 14.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 16.050 | 1.025 | 15.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 17.050 | 1.025 | 16.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 18.050 | 1.025 | 17.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 19.050 | 1.025 | 18.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 20.050 | 1.025 | 19.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 21.050 | 1.025 | 20.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 22.050 | 1.025 | 21.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 23.050 | 1.025 | 22.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 24.050 | 1.025 | 23.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 25.050 | 1.025 | 24.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 26.050 | 1.025 | 25.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 27.050 | 1.025 | 26.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 28.050 | 1.025 | 27.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 29.050 | 1.025 | 28.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 30.050 | 1.025 | 29.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 31.050 | 1.025 | 30.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 32.050 | 1.025 | 31.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 33.050 | 1.025 | 32.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 34.050 | 1.025 | 33.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 35.050 | 1.025 | 34.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 37.050 | 1.025 | 36.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 39.050 | 1.025 | 38.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 41.050 | 1.025 | 40.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 43.050 | 1.025 | 42.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 45.050 | 1.025 | 44.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 47.050 | 1.025 | 46.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 49.050 | 1.025 | 48.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 51.050 | 1.025 | 50.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 53.050 | 1.025 | 52.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 55.050 | 1.025 | 54.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 57.050 | 1.025 | 56.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 59.050 | 1.025 | 58.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 61.050 | 1.025 | 60.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 63.050 | 1.025 | 62.025 | ... | ... | 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.