Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 91.650 | -0.425 | 91.225 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89.650 | -0.425 | 89.225 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.650 | -0.425 | 87.225 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.650 | -0.425 | 85.225 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.650 | -0.425 | 83.225 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.650 | -0.425 | 81.225 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.650 | -0.425 | 79.225 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.650 | -0.425 | 77.225 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.650 | -0.425 | 75.225 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.650 | -0.425 | 73.225 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.650 | -0.425 | 71.225 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.650 | -0.425 | 69.225 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.650 | -0.425 | 67.225 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.650 | -0.425 | 65.225 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.650 | -0.425 | 63.225 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.650 | -0.425 | 61.225 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.650 | -0.425 | 59.225 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.650 | -0.425 | 57.225 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.650 | -0.425 | 55.225 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.650 | -0.425 | 53.225 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.650 | -0.425 | 51.225 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.650 | -0.425 | 49.225 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.650 | -0.425 | 48.225 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.650 | -0.425 | 47.225 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.650 | -0.425 | 46.225 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.650 | -0.425 | 45.225 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.650 | -0.425 | 44.225 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.650 | -0.425 | 43.225 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.650 | -0.425 | 42.225 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.650 | -0.425 | 41.225 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.650 | -0.425 | 40.225 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.650 | -0.425 | 39.225 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.650 | -0.425 | 38.225 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.650 | -0.425 | 37.225 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.650 | -0.425 | 36.225 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.650 | -0.425 | 35.225 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.650 | -0.425 | 34.225 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.650 | -0.425 | 33.225 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 40 |
0 | ... | ... | 32.650 | -0.425 | 32.225 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.650 | -0.425 | 31.225 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.650 | -0.425 | 30.225 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.650 | -0.425 | 29.225 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.650 | -0.425 | 28.225 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.650 | -0.425 | 27.225 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.650 | -0.425 | 26.225 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.650 | -0.425 | 25.225 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.650 | -0.425 | 24.225 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.650 | -0.425 | 23.225 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.650 | -0.425 | 22.225 | 155000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.650 | -0.425 | 21.225 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.650 | -0.425 | 20.225 | 157000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19.650 | -0.425 | 19.225 | 158000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | 3 |
0 | ... | ... | 18.650 | -0.425 | 18.225 | 159000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 17.650 | -0.425 | 17.225 | 160000 | 0.025 | 0 | 0.025 | 0.025 | 0.013 | 9 |
0 | ... | ... | 16.650 | -0.425 | 16.225 | 161000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 15.650 | -0.400 | 15.250 | 162000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 14.675 | -0.425 | 14.250 | 163000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 13.675 | -0.425 | 13.250 | 164000 | 0.050 | 0 | 0.050 | 0.050 | 0.025 | 56 |
0 | ... | ... | 12.675 | -0.425 | 12.250 | 165000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | 2 |
0 | ... | ... | 11.700 | -0.425 | 11.275 | 166000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | 195 |
0 | ... | ... | 10.725 | -0.425 | 10.300 | 167000 | 0.075 | -0.025 | 0.100 | ... | ... | 1 |
0 | ... | ... | 9.775 | -0.450 | 9.325 | 168000 | 0.100 | -0.050 | 0.150 | 0.150 | 0.125 | 6 |
0 | ... | ... | 8.825 | -0.475 | 8.350 | 169000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | 4 |
0 | ... | ... | 7.900 | -0.500 | 7.400 | 170000 | 0.200 | -0.075 | 0.275 | 0.275 | 0.200 | 229 |
0 | ... | ... | 6.975 | -0.500 | 6.475 | 171000 | 0.275 | -0.075 | 0.350 | 0.275 | 0.275 | 23 |
0 | ... | ... | 6.100 | -0.525 | 5.575 | 172000 | 0.375 | -0.100 | 0.475 | 0.450 | 0.375 | 198 |
0 | ... | ... | 5.250 | -0.525 | 4.725 | 173000 | 0.500 | -0.125 | 0.625 | 0.625 | 0.550 | 49 |
1 | ... | ... | 4.475 | -0.550 | 3.925 | 174000 | 0.700 | -0.150 | 0.850 | 0.800 | 0.650 | 206 |
2 | 3.275 | 3.275 | 3.725 | -0.525 | 3.200 | 175000 | 0.975 | -0.125 | 1.100 | 1.125 | 0.900 | 412 |
250 | 2.800 | 2.750 | 3.075 | -0.525 | 2.550 | 176000 | 1.325 | -0.125 | 1.450 | 1.500 | 1.125 | 592 |
27 | 2.550 | 2 | 2.450 | -0.475 | 1.975 | 177000 | 1.750 | -0.075 | 1.825 | 1.800 | 1.650 | 94 |
127 | 2.075 | 1.550 | 1.950 | -0.450 | 1.500 | 178000 | 2.275 | -0.025 | 2.300 | 2.450 | 2.025 | 273 |
146 | 1.400 | 1.150 | 1.500 | -0.400 | 1.100 | 179000 | 2.875 | 0.025 | 2.850 | 2.850 | 2.700 | 5 |
22 | 1.175 | 0.850 | 1.125 | -0.325 | 0.800 | 180000 | 3.575 | 0.100 | 3.475 | 3.875 | 3.250 | 45 |
45 | 0.725 | 0.625 | 0.850 | -0.275 | 0.575 | 181000 | 4.350 | 0.150 | 4.200 | ... | ... | 0 |
174 | 0.700 | 0.475 | 0.625 | -0.200 | 0.425 | 182000 | 5.175 | 0.200 | 4.975 | ... | ... | 0 |
12 | ... | ... | 0.475 | -0.175 | 0.300 | 183000 | 6.075 | 0.250 | 5.825 | ... | ... | 0 |
16 | 0.400 | 0.275 | 0.350 | -0.125 | 0.225 | 184000 | 6.975 | 0.275 | 6.700 | 6.900 | 6.300 | 36 |
8 | 0.200 | 0.175 | 0.275 | -0.125 | 0.150 | 185000 | 7.925 | 0.325 | 7.600 | 7.750 | 7.250 | 3 |
150 | 0.200 | 0.125 | 0.200 | -0.075 | 0.125 | 186000 | 8.875 | 0.350 | 8.525 | 8.825 | 8.200 | 33 |
17 | 0.100 | 0.100 | 0.150 | -0.050 | 0.100 | 187000 | 9.850 | 0.375 | 9.475 | ... | ... | 0 |
114 | 0.125 | 0.075 | 0.100 | -0.025 | 0.075 | 188000 | 10.825 | 0.400 | 10.425 | ... | ... | 0 |
46 | 0.075 | 0.075 | 0.100 | -0.050 | 0.050 | 189000 | 11.825 | 0.400 | 11.425 | ... | ... | 0 |
35 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 190000 | 12.800 | 0.400 | 12.400 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 191000 | 13.800 | 0.400 | 13.400 | ... | ... | 0 |
1 | ... | ... | 0.050 | -0.025 | 0.025 | 192000 | 14.800 | 0.425 | 14.375 | 14.050 | 14.050 | 3 |
1 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 193000 | 15.775 | 0.425 | 15.350 | ... | ... | 0 |
3 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 194000 | 16.775 | 0.425 | 16.350 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 195000 | 17.775 | 0.425 | 17.350 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 18.775 | 0.425 | 18.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 197000 | 19.775 | 0.425 | 19.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 20.775 | 0.425 | 20.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 21.775 | 0.425 | 21.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 22.775 | 0.425 | 22.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 23.775 | 0.425 | 23.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 24.775 | 0.425 | 24.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 25.775 | 0.425 | 25.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 26.775 | 0.425 | 26.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 27.775 | 0.425 | 27.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 28.775 | 0.425 | 28.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 29.775 | 0.425 | 29.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 30.775 | 0.425 | 30.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 31.775 | 0.425 | 31.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 32.775 | 0.425 | 32.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 33.775 | 0.425 | 33.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 34.775 | 0.425 | 34.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 35.775 | 0.425 | 35.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 36.775 | 0.425 | 36.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 37.775 | 0.425 | 37.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 38.775 | 0.425 | 38.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 39.775 | 0.425 | 39.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 40.775 | 0.425 | 40.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 41.775 | 0.425 | 41.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 42.775 | 0.425 | 42.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 43.775 | 0.425 | 43.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 44.775 | 0.425 | 44.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 45.775 | 0.425 | 45.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 46.775 | 0.425 | 46.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 47.775 | 0.425 | 47.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 48.775 | 0.425 | 48.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 49.775 | 0.425 | 49.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 50.775 | 0.425 | 50.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 51.775 | 0.425 | 51.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 52.775 | 0.425 | 52.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 53.775 | 0.425 | 53.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 54.775 | 0.425 | 54.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 55.775 | 0.425 | 55.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 56.775 | 0.425 | 56.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 57.775 | 0.425 | 57.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 58.775 | 0.425 | 58.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 60.775 | 0.425 | 60.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 62.775 | 0.425 | 62.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 64.775 | 0.425 | 64.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 66.775 | 0.425 | 66.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 68.775 | 0.425 | 68.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 70.775 | 0.425 | 70.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 72.775 | 0.425 | 72.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 74.775 | 0.425 | 74.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 76.775 | 0.425 | 76.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 78.775 | 0.425 | 78.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 80.775 | 0.425 | 80.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 82.775 | 0.425 | 82.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 84.775 | 0.425 | 84.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 86.775 | 0.425 | 86.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 88.775 | 0.425 | 88.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 90.775 | 0.425 | 90.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 92.775 | 0.425 | 92.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 94.775 | 0.425 | 94.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 96.775 | 0.425 | 96.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 98.775 | 0.425 | 98.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 100.775 | 0.425 | 100.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 102.775 | 0.425 | 102.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 104.775 | 0.425 | 104.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 106.775 | 0.425 | 106.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 108.775 | 0.425 | 108.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 110.775 | 0.425 | 110.350 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 112.775 | 0.425 | 112.350 | ... | ... | 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.