Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 87.850 | 2.950 | 90.800 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.850 | 2.950 | 88.800 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.850 | 2.950 | 86.800 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.850 | 2.950 | 84.800 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.850 | 2.950 | 82.800 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.850 | 2.950 | 80.800 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.850 | 2.950 | 78.800 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.850 | 2.950 | 76.800 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.850 | 2.950 | 74.800 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.850 | 2.950 | 72.800 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.850 | 2.950 | 70.800 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.850 | 2.950 | 68.800 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.850 | 2.950 | 66.800 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.850 | 2.950 | 64.800 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.850 | 2.950 | 62.800 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.850 | 2.950 | 60.800 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.850 | 2.950 | 58.800 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.850 | 2.950 | 56.800 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.850 | 2.950 | 54.800 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.850 | 2.950 | 52.800 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.850 | 2.950 | 50.800 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.850 | 2.950 | 48.800 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.850 | 2.950 | 47.800 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.850 | 2.950 | 46.800 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.850 | 2.950 | 45.800 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.850 | 2.950 | 44.800 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.850 | 2.950 | 43.800 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.850 | 2.950 | 42.800 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.850 | 2.950 | 41.800 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.850 | 2.950 | 40.800 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.850 | 2.950 | 39.800 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.850 | 2.950 | 38.800 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.850 | 2.950 | 37.800 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.850 | 2.950 | 36.800 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.850 | 2.950 | 35.800 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.850 | 2.950 | 34.800 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.850 | 2.950 | 33.800 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.850 | 2.950 | 32.800 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.850 | 2.950 | 31.800 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.850 | 2.950 | 30.800 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.850 | 2.950 | 29.800 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.850 | 2.950 | 28.800 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.850 | 2.950 | 27.800 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.850 | 2.950 | 26.800 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.850 | 2.950 | 25.800 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.850 | 2.950 | 24.800 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.850 | 2.950 | 23.800 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19.850 | 2.950 | 22.800 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.875 | 2.925 | 21.800 | 155000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 17.875 | 2.925 | 20.800 | 156000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 16.875 | 2.925 | 19.800 | 157000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 15.875 | 2.925 | 18.800 | 158000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 14.875 | 2.925 | 17.800 | 159000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 13.900 | 2.900 | 16.800 | 160000 | 0.013 | -0.037 | 0.050 | ... | ... | 0 |
0 | ... | ... | 12.900 | 2.900 | 15.800 | 161000 | 0.013 | -0.037 | 0.050 | ... | ... | 0 |
0 | ... | ... | 11.900 | 2.900 | 14.800 | 162000 | 0.013 | -0.037 | 0.050 | ... | ... | 0 |
0 | ... | ... | 10.900 | 2.900 | 13.800 | 163000 | 0.013 | -0.037 | 0.050 | ... | ... | 0 |
0 | ... | ... | 9.900 | 2.900 | 12.800 | 164000 | 0.013 | -0.037 | 0.050 | ... | ... | 0 |
0 | ... | ... | 8.900 | 2.900 | 11.800 | 165000 | 0.013 | -0.037 | 0.050 | 0.025 | 0.025 | 5 |
0 | ... | ... | 7.925 | 2.875 | 10.800 | 166000 | 0.013 | -0.062 | 0.075 | ... | ... | 0 |
0 | ... | ... | 6.950 | 2.850 | 9.800 | 167000 | 0.013 | -0.087 | 0.100 | ... | ... | 0 |
0 | ... | ... | 5.975 | 2.825 | 8.800 | 168000 | 0.013 | -0.112 | 0.125 | 0.025 | 0.025 | 1 |
0 | ... | ... | 5.050 | 2.750 | 7.800 | 169000 | 0.013 | -0.187 | 0.200 | 0.050 | 0.050 | 14 |
0 | ... | ... | 4.125 | 2.700 | 6.825 | 170000 | 0.025 | -0.250 | 0.275 | 0.075 | 0.050 | 11 |
0 | ... | ... | 3.225 | 2.600 | 5.825 | 171000 | 0.025 | -0.350 | 0.375 | 0.050 | 0.050 | 3 |
0 | ... | ... | 2.400 | 2.450 | 4.850 | 172000 | 0.050 | -0.500 | 0.550 | 0.100 | 0.075 | 27 |
5 | 4.750 | 4.750 | 1.675 | 2.200 | 3.875 | 173000 | 0.075 | -0.750 | 0.825 | 0.200 | 0.075 | 330 |
199 | 4 | 2.800 | 1.100 | 1.825 | 2.925 | 174000 | 0.125 | -1.125 | 1.250 | 0.250 | 0.125 | 153 |
164 | 2.475 | 2.225 | 0.675 | 1.350 | 2.025 | 175000 | 0.225 | -1.600 | 1.825 | 0.425 | 0.200 | 345 |
155 | 2.075 | 1.500 | 0.400 | 0.825 | 1.225 | 176000 | 0.425 | -2.125 | 2.550 | 0.600 | 0.375 | 466 |
1547 | 1.600 | 0.575 | 0.250 | 0.375 | 0.625 | 177000 | 0.825 | -2.575 | 3.400 | 1.075 | 0.600 | 566 |
599 | 0.975 | 0.300 | 0.150 | 0.125 | 0.275 | 178000 | 1.475 | -2.825 | 4.300 | ... | ... | 0 |
667 | 0.600 | 0.150 | 0.100 | 0.025 | 0.125 | 179000 | 2.325 | -2.925 | 5.250 | 1.950 | 1.950 | 19 |
103 | 0.375 | 0.100 | 0.075 | 0 | 0.075 | 180000 | 3.275 | -2.950 | 6.225 | ... | ... | 0 |
201 | 0.150 | 0.100 | 0.050 | 0 | 0.050 | 181000 | 4.250 | -2.950 | 7.200 | ... | ... | 0 |
203 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 182000 | 5.225 | -2.950 | 8.175 | ... | ... | 0 |
13 | 0.075 | 0.050 | 0.025 | -0.012 | 0.013 | 183000 | 6.200 | -2.975 | 9.175 | ... | ... | 0 |
2 | 0.050 | 0.050 | 0.025 | -0.012 | 0.013 | 184000 | 7.200 | -2.975 | 10.175 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 185000 | 8.200 | -2.975 | 11.175 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 9.200 | -2.950 | 12.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 187000 | 10.200 | -2.950 | 13.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 11.200 | -2.950 | 14.150 | 10.800 | 10.800 | 18 |
0 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 12.200 | -2.950 | 15.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 13.200 | -2.950 | 16.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 14.200 | -2.950 | 17.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 15.200 | -2.950 | 18.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 16.200 | -2.950 | 19.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 17.200 | -2.950 | 20.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 18.200 | -2.950 | 21.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 19.200 | -2.950 | 22.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 20.200 | -2.950 | 23.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 21.200 | -2.950 | 24.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 22.200 | -2.950 | 25.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 23.200 | -2.950 | 26.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 24.200 | -2.950 | 27.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 25.200 | -2.950 | 28.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 26.200 | -2.950 | 29.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 27.200 | -2.950 | 30.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 28.200 | -2.950 | 31.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 29.200 | -2.950 | 32.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 30.200 | -2.950 | 33.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 31.200 | -2.950 | 34.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 32.200 | -2.950 | 35.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 33.200 | -2.950 | 36.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 34.200 | -2.950 | 37.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 35.200 | -2.950 | 38.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 36.200 | -2.950 | 39.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 37.200 | -2.950 | 40.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 38.200 | -2.950 | 41.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 39.200 | -2.950 | 42.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 40.200 | -2.950 | 43.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 41.200 | -2.950 | 44.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 42.200 | -2.950 | 45.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 43.200 | -2.950 | 46.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 44.200 | -2.950 | 47.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 45.200 | -2.950 | 48.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 46.200 | -2.950 | 49.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 47.200 | -2.950 | 50.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 48.200 | -2.950 | 51.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 49.200 | -2.950 | 52.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 50.200 | -2.950 | 53.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 51.200 | -2.950 | 54.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 52.200 | -2.950 | 55.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 53.200 | -2.950 | 56.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 54.200 | -2.950 | 57.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 55.200 | -2.950 | 58.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 57.200 | -2.950 | 60.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 59.200 | -2.950 | 62.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 61.200 | -2.950 | 64.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 63.200 | -2.950 | 66.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 65.200 | -2.950 | 68.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 67.200 | -2.950 | 70.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 69.200 | -2.950 | 72.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 71.200 | -2.950 | 74.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 73.200 | -2.950 | 76.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 75.200 | -2.950 | 78.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 77.200 | -2.950 | 80.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 79.200 | -2.950 | 82.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 81.200 | -2.950 | 84.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 83.200 | -2.950 | 86.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 85.200 | -2.950 | 88.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 87.200 | -2.950 | 90.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 89.200 | -2.950 | 92.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 91.200 | -2.950 | 94.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 93.200 | -2.950 | 96.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 95.200 | -2.950 | 98.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 97.200 | -2.950 | 100.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 99.200 | -2.950 | 102.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 101.200 | -2.950 | 104.150 | ... | ... | 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.