Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 93.450 | -0.075 | 93.375 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91.450 | -0.075 | 91.375 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89.450 | -0.075 | 89.375 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.450 | -0.075 | 87.375 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.450 | -0.075 | 85.375 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.450 | -0.075 | 83.375 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.450 | -0.075 | 81.375 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.450 | -0.075 | 79.375 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.450 | -0.075 | 77.375 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.450 | -0.075 | 75.375 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.450 | -0.075 | 73.375 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.450 | -0.075 | 71.375 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.450 | -0.075 | 69.375 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.450 | -0.075 | 67.375 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.450 | -0.075 | 65.375 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.450 | -0.075 | 63.375 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.450 | -0.075 | 61.375 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.450 | -0.075 | 59.375 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.450 | -0.075 | 57.375 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.450 | -0.075 | 55.375 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.450 | -0.075 | 53.375 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.450 | -0.075 | 51.375 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.450 | -0.075 | 49.375 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.450 | -0.075 | 48.375 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.450 | -0.075 | 47.375 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.450 | -0.075 | 46.375 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.450 | -0.075 | 45.375 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.450 | -0.075 | 44.375 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.450 | -0.075 | 43.375 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.450 | -0.075 | 42.375 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.450 | -0.075 | 41.375 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.450 | -0.075 | 40.375 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.450 | -0.075 | 39.375 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.450 | -0.075 | 38.375 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.450 | -0.075 | 37.375 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.450 | -0.075 | 36.375 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.450 | -0.075 | 35.375 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.450 | -0.075 | 34.375 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.450 | -0.075 | 33.375 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.450 | -0.075 | 32.375 | 155000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 31.450 | -0.075 | 31.375 | 156000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 30.450 | -0.075 | 30.375 | 157000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 29.450 | -0.075 | 29.375 | 158000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 28.450 | -0.075 | 28.375 | 159000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 27.450 | -0.075 | 27.375 | 160000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 26.450 | -0.075 | 26.375 | 161000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 25.450 | -0.075 | 25.375 | 162000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 24.450 | -0.075 | 24.375 | 163000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 23.450 | -0.075 | 23.375 | 164000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 22.450 | -0.075 | 22.375 | 165000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 21.475 | -0.100 | 21.375 | 166000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 20.475 | -0.100 | 20.375 | 167000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 19.475 | -0.100 | 19.375 | 168000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 18.475 | -0.100 | 18.375 | 169000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 17.475 | -0.075 | 17.400 | 170000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 16.475 | -0.075 | 16.400 | 171000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 15.500 | -0.100 | 15.400 | 172000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 14.500 | -0.100 | 14.400 | 173000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 13.500 | -0.100 | 13.400 | 174000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 12.500 | -0.100 | 12.400 | 175000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 11.525 | -0.100 | 11.425 | 176000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 10.525 | -0.100 | 10.425 | 177000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 9.550 | -0.125 | 9.425 | 178000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 8.575 | -0.125 | 8.450 | 179000 | 0.075 | -0.050 | 0.125 | ... | ... | 0 |
0 | ... | ... | 7.600 | -0.125 | 7.475 | 180000 | 0.100 | -0.050 | 0.150 | ... | ... | 0 |
0 | ... | ... | 6.650 | -0.150 | 6.500 | 181000 | 0.125 | -0.075 | 0.200 | ... | ... | 0 |
0 | ... | ... | 5.725 | -0.150 | 5.575 | 182000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | 20 |
0 | ... | ... | 4.825 | -0.150 | 4.675 | 183000 | 0.300 | -0.075 | 0.375 | ... | ... | 0 |
0 | ... | ... | 3.950 | -0.150 | 3.800 | 184000 | 0.425 | -0.075 | 0.500 | 0.400 | 0.400 | 1 |
0 | ... | ... | 3.150 | -0.175 | 2.975 | 185000 | 0.600 | -0.125 | 0.725 | 0.525 | 0.525 | 1 |
3 | 2.275 | 2.275 | 2.450 | -0.225 | 2.225 | 186000 | 0.725 | -0.125 | 0.850 | 0.725 | 0.650 | 14 |
181 | 1.800 | 1.800 | 1.825 | -0.250 | 1.575 | 187000 | 1.200 | -0.175 | 1.375 | 1.150 | 1 | 166 |
1 | ... | ... | 1.275 | -0.225 | 1.050 | 188000 | 1.675 | -0.150 | 1.825 | 1.950 | 1.725 | 3 |
1 | 0.825 | 0.825 | 0.675 | 0.150 | 0.825 | 189000 | 2.300 | -0.075 | 2.375 | 2.600 | 1.950 | 485 |
58 | 0.500 | 0.400 | 0.525 | -0.125 | 0.400 | 190000 | 3.025 | -0.050 | 3.075 | ... | ... | 0 |
0 | ... | ... | 0.350 | -0.100 | 0.250 | 191000 | 3.875 | 0 | 3.875 | 3.850 | 3.850 | 2 |
251 | 0.175 | 0.150 | 0.225 | -0.075 | 0.150 | 192000 | 4.775 | 0 | 4.775 | ... | ... | 0 |
80 | 0.100 | 0.100 | 0.150 | -0.050 | 0.100 | 193000 | 5.725 | 0.025 | 5.700 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 194000 | 6.700 | 0.050 | 6.650 | ... | ... | 0 |
3 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 195000 | 7.675 | 0.075 | 7.600 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 196000 | 8.650 | 0.050 | 8.600 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 197000 | 9.650 | 0.075 | 9.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 10.650 | 0.075 | 10.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 199000 | 11.625 | 0.050 | 11.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 12.625 | 0.050 | 12.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 201000 | 13.625 | 0.075 | 13.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 202000 | 14.625 | 0.075 | 14.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 15.625 | 0.075 | 15.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 16.625 | 0.075 | 16.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 17.625 | 0.075 | 17.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 18.625 | 0.075 | 18.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 19.625 | 0.075 | 19.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 20.625 | 0.075 | 20.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 21.625 | 0.075 | 21.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 22.625 | 0.075 | 22.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 23.625 | 0.075 | 23.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 24.625 | 0.075 | 24.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 25.625 | 0.075 | 25.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 26.625 | 0.075 | 26.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 27.625 | 0.075 | 27.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 28.625 | 0.075 | 28.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 29.625 | 0.075 | 29.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 30.625 | 0.075 | 30.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 31.625 | 0.075 | 31.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 32.625 | 0.075 | 32.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 33.625 | 0.075 | 33.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 34.625 | 0.075 | 34.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 35.625 | 0.075 | 35.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 36.625 | 0.075 | 36.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 37.625 | 0.075 | 37.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 38.625 | 0.075 | 38.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 39.625 | 0.075 | 39.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 40.625 | 0.075 | 40.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 41.625 | 0.075 | 41.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 42.625 | 0.075 | 42.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 43.625 | 0.075 | 43.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 44.625 | 0.075 | 44.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 45.625 | 0.075 | 45.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 46.625 | 0.075 | 46.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 47.625 | 0.075 | 47.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 48.625 | 0.075 | 48.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 237000 | 49.625 | 0.075 | 49.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 50.625 | 0.075 | 50.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 239000 | 51.625 | 0.075 | 51.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 52.625 | 0.075 | 52.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 54.625 | 0.075 | 54.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 56.625 | 0.075 | 56.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 58.625 | 0.075 | 58.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 60.625 | 0.075 | 60.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 62.625 | 0.075 | 62.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 64.625 | 0.075 | 64.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 66.625 | 0.075 | 66.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 68.625 | 0.075 | 68.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 70.625 | 0.075 | 70.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 72.625 | 0.075 | 72.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 74.625 | 0.075 | 74.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 76.625 | 0.075 | 76.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 78.625 | 0.075 | 78.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 80.625 | 0.075 | 80.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 82.625 | 0.075 | 82.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 84.625 | 0.075 | 84.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 86.625 | 0.075 | 86.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 88.625 | 0.075 | 88.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 90.625 | 0.075 | 90.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 92.625 | 0.075 | 92.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 94.625 | 0.075 | 94.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 96.625 | 0.075 | 96.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 98.625 | 0.075 | 98.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 100.625 | 0.075 | 100.550 | ... | ... | 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.