Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 68.275 | 0.850 | 69.125 | 10000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.275 | 0.850 | 59.125 | 20000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.275 | 0.850 | 49.125 | 30000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.275 | 0.850 | 47.125 | 32000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.275 | 0.850 | 45.125 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.275 | 0.850 | 43.125 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.275 | 0.850 | 41.125 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.275 | 0.850 | 39.125 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.275 | 0.850 | 37.125 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.275 | 0.850 | 35.125 | 44000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 32.275 | 0.850 | 33.125 | 46000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 31.275 | 0.850 | 32.125 | 47000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 30.275 | 0.850 | 31.125 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 29.275 | 0.850 | 30.125 | 49000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 28.275 | 0.850 | 29.125 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 27.275 | 0.850 | 28.125 | 51000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 26.275 | 0.850 | 27.125 | 52000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 25.275 | 0.850 | 26.125 | 53000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 55 |
0 | ... | ... | 24.275 | 0.850 | 25.125 | 54000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 23.275 | 0.850 | 24.125 | 55000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 7 |
0 | ... | ... | 22.300 | 0.825 | 23.125 | 56000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 21.300 | 0.825 | 22.125 | 57000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 40 |
0 | ... | ... | 20.300 | 0.825 | 21.125 | 58000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | 30 |
0 | ... | ... | 19.300 | 0.825 | 20.125 | 59000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | 43 |
0 | ... | ... | 18.325 | 0.800 | 19.125 | 60000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | 25 |
0 | ... | ... | 17.325 | 0.825 | 18.150 | 61000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | 100 |
0 | ... | ... | 16.325 | 0.825 | 17.150 | 62000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | 79 |
0 | ... | ... | 15.350 | 0.800 | 16.150 | 63000 | 0.075 | -0.050 | 0.125 | ... | ... | 0 |
0 | ... | ... | 14.350 | 0.825 | 15.175 | 64000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | 4 |
0 | ... | ... | 13.375 | 0.800 | 14.175 | 65000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | 638 |
0 | ... | ... | 12.375 | 0.825 | 13.200 | 66000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.125 | 159 |
0 | ... | ... | 11.400 | 0.825 | 12.225 | 67000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
5 | 10.800 | 10.800 | 10.425 | 0.800 | 11.225 | 68000 | 0.150 | -0.050 | 0.200 | 0.175 | 0.150 | 13 |
0 | ... | ... | 9.475 | 0.775 | 10.250 | 69000 | 0.175 | -0.075 | 0.250 | 0.225 | 0.200 | 285 |
500 | ... | ... | 8.525 | 0.750 | 9.275 | 70000 | 0.200 | -0.100 | 0.300 | 0.300 | 0.225 | 843 |
29 | ... | ... | 7.600 | 0.750 | 8.350 | 71000 | 0.250 | -0.100 | 0.350 | 0.325 | 0.275 | 279 |
0 | ... | ... | 6.700 | 0.725 | 7.425 | 72000 | 0.325 | -0.125 | 0.450 | 0.450 | 0.325 | 1372 |
16 | 6.375 | 6.200 | 5.825 | 0.700 | 6.525 | 73000 | 0.425 | -0.150 | 0.575 | 0.525 | 0.425 | 1545 |
1 | ... | ... | 5 | 0.650 | 5.650 | 74000 | 0.550 | -0.200 | 0.750 | 0.750 | 0.550 | 363 |
403 | 4.700 | 4.550 | 4.225 | 0.600 | 4.825 | 75000 | 0.725 | -0.250 | 0.975 | 1 | 0.725 | 1221 |
91 | 4.300 | 3.675 | 3.525 | 0.550 | 4.075 | 76000 | 0.975 | -0.275 | 1.250 | 1.250 | 0.975 | 1120 |
43 | 3.375 | 3 | 2.875 | 0.500 | 3.375 | 77000 | 1.250 | -0.350 | 1.600 | 1.600 | 1.250 | 1525 |
142 | 2.900 | 2.350 | 2.275 | 0.450 | 2.725 | 78000 | 1.600 | -0.400 | 2 | 2 | 1.600 | 2417 |
483 | 2.250 | 1.825 | 1.725 | 0.375 | 2.100 | 79000 | 1.975 | -0.475 | 2.450 | 2.300 | 1.975 | 572 |
2440 | 1.825 | 1.350 | 1.275 | 0.325 | 1.600 | 80000 | 2.475 | -0.525 | 3 | 2.825 | 2.550 | 64 |
852 | 1.400 | 1 | 0.925 | 0.250 | 1.175 | 81000 | 3.050 | -0.575 | 3.625 | 3.125 | 3.125 | 11 |
491 | 1 | 0.750 | 0.675 | 0.175 | 0.850 | 82000 | 3.700 | -0.675 | 4.375 | 3.950 | 3.950 | 10 |
55 | 0.725 | 0.700 | 0.500 | 0.100 | 0.600 | 83000 | 4.450 | -0.750 | 5.200 | ... | ... | 0 |
399 | 0.525 | 0.425 | 0.350 | 0.100 | 0.450 | 84000 | 5.300 | -0.750 | 6.050 | ... | ... | 0 |
63 | 0.325 | 0.300 | 0.250 | 0.075 | 0.325 | 85000 | 6.175 | -0.775 | 6.950 | ... | ... | 0 |
75 | 0.225 | 0.225 | 0.175 | 0.050 | 0.225 | 86000 | 7.075 | -0.800 | 7.875 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.050 | 0.175 | 87000 | 8.025 | -0.800 | 8.825 | ... | ... | 0 |
31 | 0.150 | 0.150 | 0.100 | 0.025 | 0.125 | 88000 | 8.975 | -0.825 | 9.800 | 9.625 | 9.625 | 2 |
0 | ... | ... | 0.100 | 0 | 0.100 | 89000 | 9.950 | -0.825 | 10.775 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 90000 | 10.925 | -0.825 | 11.750 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 91000 | 11.900 | -0.850 | 12.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 92000 | 12.900 | -0.825 | 13.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 93000 | 13.900 | -0.825 | 14.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 14.875 | -0.850 | 15.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 15.875 | -0.850 | 16.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.013 | 0.025 | 96000 | 16.875 | -0.850 | 17.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 17.875 | -0.850 | 18.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 18.875 | -0.850 | 19.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.875 | -0.850 | 21.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.875 | -0.850 | 23.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 24.875 | -0.850 | 25.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.875 | -0.850 | 27.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.875 | -0.850 | 29.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.875 | -0.850 | 31.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.875 | -0.850 | 33.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.875 | -0.850 | 35.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.875 | -0.850 | 37.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.875 | -0.850 | 39.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.875 | -0.850 | 41.725 | ... | ... | 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.