Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 62.450 | 1.050 | 63.500 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.450 | 1.050 | 61.500 | 46000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 58.450 | 1.050 | 59.500 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 56.450 | 1.050 | 57.500 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 54.450 | 1.050 | 55.500 | 52000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 52.450 | 1.050 | 53.500 | 54000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 50.450 | 1.050 | 51.500 | 56000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 48.450 | 1.050 | 49.500 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 46.450 | 1.050 | 47.500 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 44.450 | 1.050 | 45.500 | 62000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 42.450 | 1.050 | 43.500 | 64000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 40.450 | 1.050 | 41.500 | 66000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 38.450 | 1.050 | 39.500 | 68000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 36.450 | 1.050 | 37.500 | 70000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 34.450 | 1.050 | 35.500 | 72000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 32.450 | 1.050 | 33.500 | 74000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 30.475 | 1.025 | 31.500 | 76000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 29.475 | 1.050 | 30.525 | 77000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 28.475 | 1.050 | 29.525 | 78000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 27.500 | 1.025 | 28.525 | 79000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 26.500 | 1.050 | 27.550 | 80000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 25.525 | 1.025 | 26.550 | 81000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 24.550 | 1.025 | 25.575 | 82000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.200 | 5 |
0 | ... | ... | 23.575 | 1 | 24.575 | 83000 | 0.175 | -0.050 | 0.225 | ... | ... | 0 |
0 | ... | ... | 22.600 | 1 | 23.600 | 84000 | 0.200 | -0.050 | 0.250 | ... | ... | 0 |
0 | ... | ... | 21.625 | 1 | 22.625 | 85000 | 0.225 | -0.050 | 0.275 | ... | ... | 0 |
0 | ... | ... | 20.675 | 0.975 | 21.650 | 86000 | 0.250 | -0.075 | 0.325 | ... | ... | 1 |
0 | ... | ... | 19.700 | 0.975 | 20.675 | 87000 | 0.275 | -0.075 | 0.350 | ... | ... | 0 |
0 | ... | ... | 18.750 | 0.975 | 19.725 | 88000 | 0.325 | -0.075 | 0.400 | 0.375 | 0.375 | 100 |
0 | ... | ... | 17.800 | 0.950 | 18.750 | 89000 | 0.350 | -0.100 | 0.450 | ... | ... | 0 |
0 | ... | ... | 16.850 | 0.950 | 17.800 | 90000 | 0.400 | -0.100 | 0.500 | 0.475 | 0.400 | 83 |
0 | ... | ... | 15.925 | 0.925 | 16.850 | 91000 | 0.450 | -0.100 | 0.550 | 0.450 | 0.450 | 79 |
0 | ... | ... | 14.975 | 0.925 | 15.900 | 92000 | 0.500 | -0.125 | 0.625 | 0.550 | 0.500 | 219 |
0 | ... | ... | 14.050 | 0.925 | 14.975 | 93000 | 0.550 | -0.150 | 0.700 | ... | ... | 0 |
0 | ... | ... | 13.150 | 0.900 | 14.050 | 94000 | 0.625 | -0.150 | 0.775 | 0.700 | 0.700 | 40 |
0 | ... | ... | 12.250 | 0.900 | 13.150 | 95000 | 0.725 | -0.150 | 0.875 | ... | ... | 11 |
2 | 11.925 | 11.925 | 11.375 | 0.900 | 12.275 | 96000 | 0.825 | -0.175 | 1 | 0.825 | 0.825 | 2 |
0 | ... | ... | 10.525 | 0.875 | 11.400 | 97000 | 0.950 | -0.200 | 1.150 | 1.100 | 1.100 | 5 |
3 | ... | ... | 9.700 | 0.825 | 10.525 | 98000 | 1.100 | -0.225 | 1.325 | 1.150 | 1.100 | 620 |
0 | ... | ... | 8.900 | 0.800 | 9.700 | 99000 | 1.250 | -0.250 | 1.500 | ... | ... | 0 |
553 | 8.800 | 7.950 | 8.125 | 0.750 | 8.875 | 100000 | 1.425 | -0.300 | 1.725 | 1.700 | 1.400 | 115 |
0 | ... | ... | 7.375 | 0.725 | 8.100 | 101000 | 1.650 | -0.325 | 1.975 | ... | ... | 0 |
7 | 7.225 | 6.575 | 6.675 | 0.675 | 7.350 | 102000 | 1.875 | -0.375 | 2.250 | 2.275 | 1.875 | 90 |
4 | 6.500 | 6.500 | 6 | 0.625 | 6.625 | 103000 | 2.150 | -0.425 | 2.575 | 2.325 | 2.300 | 3 |
422 | 6 | 5.400 | 5.350 | 0.600 | 5.950 | 104000 | 2.475 | -0.450 | 2.925 | 2.700 | 2.450 | 1350 |
4 | ... | ... | 4.750 | 0.550 | 5.300 | 105000 | 2.825 | -0.475 | 3.300 | ... | ... | 850 |
1262 | 4.525 | 4.525 | 4.200 | 0.500 | 4.700 | 106000 | 3.200 | -0.550 | 3.750 | 3.850 | 3.500 | 456 |
22 | 4.200 | 3.750 | 3.675 | 0.450 | 4.125 | 107000 | 3.650 | -0.575 | 4.225 | 4.350 | 3.600 | 6 |
579 | 3.400 | 3.050 | 3.200 | 0.425 | 3.625 | 108000 | 4.125 | -0.625 | 4.750 | 4.125 | 4.075 | 213 |
10 | 3.200 | 2.875 | 2.775 | 0.375 | 3.150 | 109000 | 4.650 | -0.675 | 5.325 | ... | ... | 0 |
149 | 2.750 | 2.425 | 2.400 | 0.350 | 2.750 | 110000 | 5.225 | -0.700 | 5.925 | ... | ... | 1 |
7 | 2.075 | 2.075 | 2.075 | 0.300 | 2.375 | 111000 | 5.850 | -0.725 | 6.575 | 6.725 | 6.725 | 2 |
1266 | 2 | 1.900 | 1.775 | 0.250 | 2.025 | 112000 | 6.500 | -0.775 | 7.275 | ... | ... | 0 |
0 | ... | ... | 1.500 | 0.225 | 1.725 | 113000 | 7.200 | -0.800 | 8 | 8.075 | 8.075 | 3 |
28 | ... | ... | 1.275 | 0.200 | 1.475 | 114000 | 7.950 | -0.825 | 8.775 | ... | ... | 0 |
0 | ... | ... | 1.075 | 0.175 | 1.250 | 115000 | 8.700 | -0.875 | 9.575 | ... | ... | 0 |
13 | 1.050 | 0.900 | 0.900 | 0.175 | 1.075 | 116000 | 9.500 | -0.900 | 10.400 | ... | ... | 0 |
0 | ... | ... | 0.775 | 0.125 | 0.900 | 117000 | 10.350 | -0.900 | 11.250 | ... | ... | 0 |
1 | ... | ... | 0.650 | 0.100 | 0.750 | 118000 | 11.200 | -0.925 | 12.125 | ... | ... | 0 |
0 | ... | ... | 0.550 | 0.075 | 0.625 | 119000 | 12.075 | -0.950 | 13.025 | ... | ... | 0 |
111 | 0.550 | 0.450 | 0.450 | 0.075 | 0.525 | 120000 | 12.975 | -0.950 | 13.925 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0.075 | 0.450 | 121000 | 13.875 | -0.975 | 14.850 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.075 | 0.375 | 122000 | 14.800 | -0.975 | 15.775 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.050 | 0.300 | 123000 | 15.725 | -1 | 16.725 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.025 | 0.250 | 124000 | 16.675 | -1 | 17.675 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.050 | 0.225 | 125000 | 17.625 | -1.025 | 18.650 | ... | ... | 0 |
50 | 0.175 | 0.175 | 0.150 | 0.025 | 0.175 | 126000 | 18.600 | -1.025 | 19.625 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 127000 | 19.575 | -1.025 | 20.600 | ... | ... | 0 |
1 | ... | ... | 0.100 | 0.025 | 0.125 | 128000 | 20.550 | -1.025 | 21.575 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 129000 | 21.525 | -1.025 | 22.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 130000 | 22.500 | -1.050 | 23.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 131000 | 23.500 | -1.050 | 24.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 132000 | 24.500 | -1.050 | 25.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 26.500 | -1.050 | 27.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 28.500 | -1.050 | 29.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 30.500 | -1.050 | 31.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 32.500 | -1.050 | 33.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 34.500 | -1.050 | 35.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 36.500 | -1.050 | 37.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 38.500 | -1.050 | 39.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 40.500 | -1.050 | 41.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 42.500 | -1.050 | 43.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 44.500 | -1.050 | 45.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 46.500 | -1.050 | 47.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 48.500 | -1.050 | 49.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 50.500 | -1.050 | 51.550 | ... | ... | 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.