Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 179 | 0 | 179 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177 | 0 | 177 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175 | 0 | 175 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173 | 0 | 173 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171 | 0 | 171 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169 | 0 | 169 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167 | 0 | 167 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165 | 0 | 165 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163 | 0 | 163 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161 | 0 | 161 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159 | 0 | 159 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157 | 0 | 157 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155 | 0 | 155 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153 | 0 | 153 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151 | 0 | 151 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149 | 0 | 149 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147 | 0 | 147 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145 | 0 | 145 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143 | 0 | 143 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141 | 0 | 141 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139 | 0 | 139 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137 | 0 | 137 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135 | 0 | 135 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133 | 0 | 133 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131 | 0 | 131 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129 | 0 | 129 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127 | 0 | 127 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125 | 0 | 125 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123 | 0 | 123 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121 | 0 | 121 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119 | 0 | 119 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117 | 0 | 117 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 115 | 0 | 115 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 113 | 0 | 113 | 160000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 111 | 0 | 111 | 162000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 109 | 0 | 109 | 164000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 107 | 0 | 107 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 105 | 0 | 105 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 103 | 0 | 103 | 170000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 101 | 0 | 101 | 172000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 99 | 0 | 99 | 174000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 97 | 0 | 97 | 176000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 95 | 0 | 95 | 178000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 93 | 0 | 93 | 180000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 91 | 0 | 91 | 182000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 89 | 0 | 89 | 184000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 87 | 0 | 87 | 186000 | 0.250 | -0.025 | 0.275 | ... | ... | 0 |
0 | ... | ... | 85 | 0 | 85 | 188000 | 0.300 | 0 | 0.300 | ... | ... | 0 |
0 | ... | ... | 83 | 0 | 83 | 190000 | 0.350 | 0 | 0.350 | ... | ... | 0 |
0 | ... | ... | 81 | 0 | 81 | 192000 | 0.425 | 0 | 0.425 | ... | ... | 0 |
0 | ... | ... | 79 | 0 | 79 | 194000 | 0.475 | -0.025 | 0.500 | ... | ... | 0 |
0 | ... | ... | 77 | 0 | 77 | 196000 | 0.575 | 0 | 0.575 | ... | ... | 0 |
0 | ... | ... | 75 | 0 | 75 | 198000 | 0.650 | 0 | 0.650 | ... | ... | 0 |
0 | ... | ... | 73 | 0 | 73 | 200000 | 0.750 | 0 | 0.750 | ... | ... | 0 |
0 | ... | ... | 71 | 0 | 71 | 202000 | 0.850 | 0 | 0.850 | ... | ... | 0 |
0 | ... | ... | 69 | 0 | 69 | 204000 | 0.975 | 0 | 0.975 | ... | ... | 0 |
0 | ... | ... | 67.025 | 0 | 67.025 | 206000 | 1.100 | 0 | 1.100 | ... | ... | 0 |
0 | ... | ... | 65.075 | 0 | 65.075 | 208000 | 1.250 | 0 | 1.250 | ... | ... | 0 |
0 | ... | ... | 63.175 | 0 | 63.175 | 210000 | 1.425 | 0 | 1.425 | ... | ... | 0 |
0 | ... | ... | 61.300 | -0.025 | 61.275 | 212000 | 1.600 | 0 | 1.600 | ... | ... | 0 |
0 | ... | ... | 59.450 | -0.025 | 59.425 | 214000 | 1.800 | 0 | 1.800 | ... | ... | 0 |
0 | ... | ... | 57.625 | -0.025 | 57.600 | 216000 | 2 | 0 | 2 | ... | ... | 0 |
0 | ... | ... | 55.825 | 0 | 55.825 | 218000 | 2.225 | -0.025 | 2.250 | ... | ... | 0 |
0 | ... | ... | 54.075 | -0.025 | 54.050 | 220000 | 2.500 | 0 | 2.500 | ... | ... | 0 |
0 | ... | ... | 52.350 | -0.025 | 52.325 | 222000 | 2.750 | -0.025 | 2.775 | ... | ... | 0 |
0 | ... | ... | 50.650 | -0.025 | 50.625 | 224000 | 3.050 | -0.025 | 3.075 | ... | ... | 0 |
0 | ... | ... | 48.975 | -0.025 | 48.950 | 226000 | 3.375 | 0 | 3.375 | ... | ... | 0 |
0 | ... | ... | 47.325 | 0 | 47.325 | 228000 | 3.725 | 0 | 3.725 | ... | ... | 0 |
0 | ... | ... | 45.725 | -0.025 | 45.700 | 230000 | 4.075 | -0.025 | 4.100 | ... | ... | 0 |
0 | ... | ... | 44.150 | -0.025 | 44.125 | 232000 | 4.475 | 0 | 4.475 | ... | ... | 0 |
0 | ... | ... | 42.600 | -0.025 | 42.575 | 234000 | 4.900 | 0 | 4.900 | ... | ... | 0 |
0 | ... | ... | 41.100 | -0.025 | 41.075 | 236000 | 5.325 | -0.025 | 5.350 | ... | ... | 0 |
0 | ... | ... | 39.625 | -0.025 | 39.600 | 238000 | 5.800 | -0.025 | 5.825 | ... | ... | 0 |
0 | ... | ... | 38.175 | -0.025 | 38.150 | 240000 | 6.300 | -0.025 | 6.325 | ... | ... | 0 |
0 | ... | ... | 36.750 | -0.025 | 36.725 | 242000 | 6.825 | -0.025 | 6.850 | ... | ... | 0 |
0 | ... | ... | 35.375 | -0.025 | 35.350 | 244000 | 7.400 | 0 | 7.400 | ... | ... | 0 |
0 | ... | ... | 34.025 | -0.025 | 34 | 246000 | 7.975 | -0.025 | 8 | ... | ... | 0 |
0 | ... | ... | 32.700 | -0.025 | 32.675 | 248000 | 8.600 | -0.025 | 8.625 | ... | ... | 0 |
0 | ... | ... | 31.400 | 0 | 31.400 | 250000 | 9.250 | -0.025 | 9.275 | ... | ... | 0 |
0 | ... | ... | 30.150 | -0.025 | 30.125 | 252000 | 9.925 | -0.025 | 9.950 | ... | ... | 0 |
0 | ... | ... | 28.950 | -0.025 | 28.925 | 254000 | 10.650 | 0 | 10.650 | ... | ... | 0 |
0 | ... | ... | 27.750 | -0.025 | 27.725 | 256000 | 11.375 | -0.025 | 11.400 | ... | ... | 0 |
0 | ... | ... | 26.600 | -0.025 | 26.575 | 258000 | 12.150 | -0.025 | 12.175 | ... | ... | 0 |
0 | ... | ... | 25.500 | -0.025 | 25.475 | 260000 | 12.975 | -0.025 | 13 | ... | ... | 0 |
0 | ... | ... | 24.400 | -0.025 | 24.375 | 262000 | 13.800 | -0.025 | 13.825 | ... | ... | 0 |
0 | ... | ... | 23.350 | -0.025 | 23.325 | 264000 | 14.675 | -0.025 | 14.700 | ... | ... | 0 |
0 | ... | ... | 22.325 | -0.025 | 22.300 | 266000 | 15.575 | -0.025 | 15.600 | ... | ... | 0 |
0 | ... | ... | 21.350 | -0.025 | 21.325 | 268000 | 16.525 | -0.025 | 16.550 | ... | ... | 0 |
0 | ... | ... | 20.400 | -0.025 | 20.375 | 270000 | 17.475 | -0.025 | 17.500 | ... | ... | 0 |
0 | ... | ... | 19.475 | -0.025 | 19.450 | 272000 | 18.475 | -0.025 | 18.500 | ... | ... | 0 |
0 | ... | ... | 18.575 | -0.025 | 18.550 | 274000 | 19.525 | -0.025 | 19.550 | ... | ... | 0 |
0 | ... | ... | 17.725 | -0.025 | 17.700 | 276000 | 20.575 | -0.025 | 20.600 | ... | ... | 0 |
0 | ... | ... | 16.900 | -0.025 | 16.875 | 278000 | 21.675 | -0.025 | 21.700 | ... | ... | 0 |
0 | ... | ... | 16.100 | -0.025 | 16.075 | 280000 | 22.800 | -0.025 | 22.825 | ... | ... | 0 |
0 | ... | ... | 15.325 | -0.025 | 15.300 | 282000 | 23.950 | -0.025 | 23.975 | ... | ... | 0 |
0 | ... | ... | 14.575 | -0.025 | 14.550 | 284000 | 25.125 | -0.025 | 25.150 | ... | ... | 0 |
0 | ... | ... | 13.875 | -0.025 | 13.850 | 286000 | 26.350 | -0.025 | 26.375 | ... | ... | 0 |
0 | ... | ... | 13.175 | -0.025 | 13.150 | 288000 | 27.575 | -0.025 | 27.600 | ... | ... | 0 |
0 | ... | ... | 12.525 | -0.025 | 12.500 | 290000 | 28.850 | -0.025 | 28.875 | ... | ... | 0 |
0 | ... | ... | 11.900 | -0.025 | 11.875 | 292000 | 30.150 | -0.025 | 30.175 | ... | ... | 0 |
0 | ... | ... | 11.275 | 0 | 11.275 | 294000 | 31.475 | -0.025 | 31.500 | ... | ... | 0 |
0 | ... | ... | 10.700 | -0.025 | 10.675 | 296000 | 32.825 | -0.025 | 32.850 | ... | ... | 0 |
0 | ... | ... | 10.150 | -0.025 | 10.125 | 298000 | 34.200 | -0.025 | 34.225 | ... | ... | 0 |
0 | ... | ... | 9.625 | -0.025 | 9.600 | 300000 | 35.600 | -0.025 | 35.625 | ... | ... | 0 |
0 | ... | ... | 9.125 | -0.025 | 9.100 | 302000 | 37.025 | -0.025 | 37.050 | ... | ... | 0 |
0 | ... | ... | 8.625 | -0.025 | 8.600 | 304000 | 38.475 | -0.025 | 38.500 | ... | ... | 0 |
0 | ... | ... | 8.175 | -0.025 | 8.150 | 306000 | 39.950 | -0.025 | 39.975 | ... | ... | 0 |
0 | ... | ... | 7.725 | -0.025 | 7.700 | 308000 | 41.450 | -0.025 | 41.475 | ... | ... | 0 |
0 | ... | ... | 7.300 | -0.025 | 7.275 | 310000 | 42.975 | -0.025 | 43 | ... | ... | 0 |
0 | ... | ... | 6.900 | -0.025 | 6.875 | 312000 | 44.525 | -0.025 | 44.550 | ... | ... | 0 |
0 | ... | ... | 6.525 | -0.025 | 6.500 | 314000 | 46.075 | -0.025 | 46.100 | ... | ... | 0 |
0 | ... | ... | 6.150 | -0.025 | 6.125 | 316000 | 47.675 | -0.025 | 47.700 | ... | ... | 0 |
0 | ... | ... | 5.800 | 0 | 5.800 | 318000 | 49.275 | -0.025 | 49.300 | ... | ... | 0 |
0 | ... | ... | 5.475 | -0.025 | 5.450 | 320000 | 50.900 | -0.025 | 50.925 | ... | ... | 0 |
0 | ... | ... | 5.150 | 0 | 5.150 | 322000 | 52.550 | -0.025 | 52.575 | ... | ... | 0 |
0 | ... | ... | 4.875 | -0.025 | 4.850 | 324000 | 54.225 | -0.025 | 54.250 | ... | ... | 0 |
0 | ... | ... | 4.575 | 0 | 4.575 | 326000 | 55.900 | -0.025 | 55.925 | ... | ... | 0 |
0 | ... | ... | 4.325 | -0.025 | 4.300 | 328000 | 57.600 | -0.025 | 57.625 | ... | ... | 0 |
0 | ... | ... | 4.050 | 0 | 4.050 | 330000 | 59.325 | -0.025 | 59.350 | ... | ... | 0 |
0 | ... | ... | 3.825 | -0.025 | 3.800 | 332000 | 61.075 | -0.025 | 61.100 | ... | ... | 0 |
0 | ... | ... | 3.600 | -0.025 | 3.575 | 334000 | 62.825 | -0.025 | 62.850 | ... | ... | 0 |
0 | ... | ... | 3.375 | 0 | 3.375 | 336000 | 64.600 | -0.025 | 64.625 | ... | ... | 0 |
0 | ... | ... | 3.175 | -0.025 | 3.150 | 338000 | 66.400 | 0 | 66.400 | ... | ... | 0 |
0 | ... | ... | 2.975 | 0 | 2.975 | 340000 | 68.200 | -0.025 | 68.225 | ... | ... | 0 |
0 | ... | ... | 2.800 | 0 | 2.800 | 342000 | 70.025 | 0 | 70.025 | ... | ... | 0 |
0 | ... | ... | 2.625 | 0 | 2.625 | 344000 | 71.850 | -0.025 | 71.875 | ... | ... | 0 |
0 | ... | ... | 2.475 | -0.025 | 2.450 | 346000 | 73.700 | -0.025 | 73.725 | ... | ... | 0 |
0 | ... | ... | 2.325 | -0.025 | 2.300 | 348000 | 75.575 | 0 | 75.575 | ... | ... | 0 |
0 | ... | ... | 2.175 | -0.025 | 2.150 | 350000 | 77.450 | 0 | 77.450 | ... | ... | 0 |
0 | ... | ... | 2.025 | 0 | 2.025 | 352000 | 79.350 | 0 | 79.350 | ... | ... | 0 |
0 | ... | ... | 1.900 | 0 | 1.900 | 354000 | 81.250 | -0.025 | 81.275 | ... | ... | 0 |
0 | ... | ... | 1.775 | 0 | 1.775 | 356000 | 83.175 | 0 | 83.175 | ... | ... | 0 |
0 | ... | ... | 1.675 | 0 | 1.675 | 358000 | 85.125 | 0 | 85.125 | ... | ... | 0 |
0 | ... | ... | 1.575 | -0.025 | 1.550 | 360000 | 87.075 | 0 | 87.075 | ... | ... | 0 |
0 | ... | ... | 1.475 | -0.025 | 1.450 | 362000 | 89.025 | 0 | 89.025 | ... | ... | 0 |
0 | ... | ... | 1.375 | 0 | 1.375 | 364000 | 91 | 0 | 91 | ... | ... | 0 |
0 | ... | ... | 1.275 | 0 | 1.275 | 366000 | 93 | 0 | 93 | ... | ... | 0 |
0 | ... | ... | 1.200 | 0 | 1.200 | 368000 | 95 | 0 | 95 | ... | ... | 0 |
0 | ... | ... | 1.125 | 0 | 1.125 | 370000 | 97 | 0 | 97 | ... | ... | 0 |
0 | ... | ... | 1.050 | 0 | 1.050 | 372000 | 99 | 0 | 99 | ... | ... | 0 |
0 | ... | ... | 0.975 | 0 | 0.975 | 374000 | 101 | 0 | 101 | ... | ... | 0 |
0 | ... | ... | 0.925 | -0.025 | 0.900 | 376000 | 103 | 0 | 103 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0 | 0.850 | 378000 | 105 | 0 | 105 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0 | 0.800 | 380000 | 107 | 0 | 107 | ... | ... | 0 |
0 | ... | ... | 0.750 | 0 | 0.750 | 382000 | 109 | 0 | 109 | ... | ... | 0 |
0 | ... | ... | 0.700 | 0 | 0.700 | 384000 | 111 | 0 | 111 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0 | 0.650 | 386000 | 113 | 0 | 113 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0 | 0.600 | 388000 | 115 | 0 | 115 | ... | ... | 0 |
0 | ... | ... | 0.550 | 0 | 0.550 | 390000 | 117 | 0 | 117 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0 | 0.525 | 392000 | 119 | 0 | 119 | ... | ... | 0 |
0 | ... | ... | 0.500 | -0.025 | 0.475 | 394000 | 121 | 0 | 121 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0 | 0.450 | 396000 | 123 | 0 | 123 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0 | 0.425 | 398000 | 125 | 0 | 125 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0 | 0.400 | 400000 | 127 | 0 | 127 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0 | 0.375 | 402000 | 129 | 0 | 129 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0 | 0.350 | 404000 | 131 | 0 | 131 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0 | 0.325 | 406000 | 133 | 0 | 133 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0 | 0.300 | 408000 | 135 | 0 | 135 | ... | ... | 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.