Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 183 | -0.750 | 182.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 181 | -0.750 | 180.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 179 | -0.750 | 178.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177 | -0.750 | 176.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175 | -0.750 | 174.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173 | -0.750 | 172.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171 | -0.750 | 170.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169 | -0.750 | 168.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167 | -0.750 | 166.250 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165 | -0.750 | 164.250 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163 | -0.750 | 162.250 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161 | -0.750 | 160.250 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159 | -0.750 | 158.250 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157 | -0.750 | 156.250 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155 | -0.750 | 154.250 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153 | -0.750 | 152.250 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151 | -0.750 | 150.250 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149 | -0.750 | 148.250 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147 | -0.750 | 146.250 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145 | -0.750 | 144.250 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143 | -0.750 | 142.250 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141 | -0.750 | 140.250 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139 | -0.750 | 138.250 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137 | -0.750 | 136.250 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135 | -0.750 | 134.250 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133 | -0.750 | 132.250 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131 | -0.750 | 130.250 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129 | -0.750 | 128.250 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127 | -0.750 | 126.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125 | -0.750 | 124.250 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123 | -0.750 | 122.250 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121 | -0.750 | 120.250 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119 | -0.750 | 118.250 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117 | -0.750 | 116.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115 | -0.750 | 114.250 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113 | -0.750 | 112.250 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111 | -0.750 | 110.250 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109 | -0.750 | 108.250 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107 | -0.750 | 106.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105 | -0.750 | 104.250 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103 | -0.750 | 102.250 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101 | -0.750 | 100.250 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99 | -0.750 | 98.250 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97 | -0.750 | 96.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95 | -0.750 | 94.250 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93 | -0.750 | 92.250 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91 | -0.750 | 90.250 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89 | -0.750 | 88.250 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87 | -0.750 | 86.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85 | -0.750 | 84.250 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83 | -0.750 | 82.250 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81 | -0.750 | 80.250 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79 | -0.750 | 78.250 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77 | -0.750 | 76.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75 | -0.750 | 74.250 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73 | -0.750 | 72.250 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71 | -0.750 | 70.250 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69 | -0.750 | 68.250 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67 | -0.750 | 66.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65 | -0.750 | 64.250 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63 | -0.750 | 62.250 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61 | -0.750 | 60.250 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59 | -0.750 | 58.250 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57 | -0.750 | 56.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 55 | -0.750 | 54.250 | 222000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 53 | -0.750 | 52.250 | 224000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 51 | -0.750 | 50.250 | 226000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 49 | -0.750 | 48.250 | 228000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 47 | -0.750 | 46.250 | 230000 | 0.050 | 0 | 0.050 | ... | ... | 40 |
0 | ... | ... | 45 | -0.750 | 44.250 | 232000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 43 | -0.750 | 42.250 | 234000 | 0.125 | 0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 41 | -0.750 | 40.250 | 236000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 39.025 | -0.750 | 38.275 | 238000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 37.075 | -0.750 | 36.325 | 240000 | 0.275 | 0.025 | 0.250 | ... | ... | 187 |
0 | ... | ... | 35.125 | -0.725 | 34.400 | 242000 | 0.375 | 0.025 | 0.350 | ... | ... | 31 |
0 | ... | ... | 33.225 | -0.725 | 32.500 | 244000 | 0.475 | 0.025 | 0.450 | ... | ... | 4 |
0 | ... | ... | 31.325 | -0.700 | 30.625 | 246000 | 0.600 | 0.050 | 0.550 | ... | ... | 106 |
0 | ... | ... | 29.475 | -0.700 | 28.775 | 248000 | 0.750 | 0.050 | 0.700 | 0.700 | 0.700 | 21 |
0 | ... | ... | 27.650 | -0.700 | 26.950 | 250000 | 0.925 | 0.050 | 0.875 | ... | ... | 186 |
30 | ... | ... | 25.875 | -0.700 | 25.175 | 252000 | 1.150 | 0.075 | 1.075 | ... | ... | 5 |
0 | ... | ... | 24.125 | -0.675 | 23.450 | 254000 | 1.400 | 0.075 | 1.325 | ... | ... | 31 |
5 | ... | ... | 22.425 | -0.650 | 21.775 | 256000 | 1.700 | 0.075 | 1.625 | ... | ... | 40 |
77 | ... | ... | 20.775 | -0.625 | 20.150 | 258000 | 2.075 | 0.125 | 1.950 | ... | ... | 15 |
239 | ... | ... | 19.175 | -0.600 | 18.575 | 260000 | 2.475 | 0.125 | 2.350 | ... | ... | 15 |
29 | ... | ... | 17.650 | -0.600 | 17.050 | 262000 | 2.950 | 0.150 | 2.800 | ... | ... | 0 |
2 | ... | ... | 16.175 | -0.575 | 15.600 | 264000 | 3.475 | 0.175 | 3.300 | ... | ... | 70 |
38 | ... | ... | 14.775 | -0.550 | 14.225 | 266000 | 4.075 | 0.200 | 3.875 | ... | ... | 10 |
90 | ... | ... | 13.425 | -0.525 | 12.900 | 268000 | 4.725 | 0.200 | 4.525 | ... | ... | 0 |
100 | ... | ... | 12.175 | -0.500 | 11.675 | 270000 | 5.475 | 0.225 | 5.250 | ... | ... | 66 |
0 | ... | ... | 10.975 | -0.475 | 10.500 | 272000 | 6.300 | 0.275 | 6.025 | ... | ... | 53 |
20 | ... | ... | 9.875 | -0.450 | 9.425 | 274000 | 7.200 | 0.300 | 6.900 | ... | ... | 24 |
0 | ... | ... | 8.825 | -0.425 | 8.400 | 276000 | 8.150 | 0.300 | 7.850 | ... | ... | 10 |
15 | ... | ... | 7.875 | -0.400 | 7.475 | 278000 | 9.200 | 0.325 | 8.875 | ... | ... | 20 |
96 | ... | ... | 7 | -0.375 | 6.625 | 280000 | 10.325 | 0.375 | 9.950 | ... | ... | 15 |
71 | ... | ... | 6.175 | -0.350 | 5.825 | 282000 | 11.525 | 0.400 | 11.125 | ... | ... | 0 |
2 | ... | ... | 5.425 | -0.300 | 5.125 | 284000 | 12.800 | 0.425 | 12.375 | ... | ... | 0 |
11 | ... | ... | 4.750 | -0.275 | 4.475 | 286000 | 14.125 | 0.450 | 13.675 | ... | ... | 0 |
3 | ... | ... | 4.150 | -0.250 | 3.900 | 288000 | 15.525 | 0.475 | 15.050 | ... | ... | 0 |
200 | 3.600 | 3.600 | 3.600 | -0.225 | 3.375 | 290000 | 16.975 | 0.500 | 16.475 | ... | ... | 0 |
27 | ... | ... | 3.125 | -0.225 | 2.900 | 292000 | 18.500 | 0.525 | 17.975 | ... | ... | 0 |
12 | ... | ... | 2.675 | -0.175 | 2.500 | 294000 | 20.075 | 0.550 | 19.525 | ... | ... | 0 |
60 | ... | ... | 2.300 | -0.175 | 2.125 | 296000 | 21.700 | 0.575 | 21.125 | ... | ... | 0 |
17 | ... | ... | 1.950 | -0.150 | 1.800 | 298000 | 23.350 | 0.575 | 22.775 | ... | ... | 0 |
36 | ... | ... | 1.675 | -0.150 | 1.525 | 300000 | 25.075 | 0.625 | 24.450 | ... | ... | 0 |
0 | ... | ... | 1.400 | -0.100 | 1.300 | 302000 | 26.825 | 0.625 | 26.200 | ... | ... | 0 |
0 | ... | ... | 1.175 | -0.100 | 1.075 | 304000 | 28.600 | 0.650 | 27.950 | ... | ... | 0 |
0 | ... | ... | 1 | -0.100 | 0.900 | 306000 | 30.425 | 0.675 | 29.750 | ... | ... | 0 |
0 | ... | ... | 0.825 | -0.075 | 0.750 | 308000 | 32.250 | 0.675 | 31.575 | ... | ... | 0 |
25 | ... | ... | 0.700 | -0.075 | 0.625 | 310000 | 34.125 | 0.675 | 33.450 | ... | ... | 0 |
0 | ... | ... | 0.575 | -0.050 | 0.525 | 312000 | 36.025 | 0.700 | 35.325 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.050 | 0.425 | 314000 | 37.925 | 0.700 | 37.225 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.025 | 0.350 | 316000 | 39.875 | 0.725 | 39.150 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.050 | 0.275 | 318000 | 41.825 | 0.725 | 41.100 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.025 | 0.225 | 320000 | 43.775 | 0.725 | 43.050 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 322000 | 45.750 | 0.725 | 45.025 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 324000 | 47.750 | 0.750 | 47 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 326000 | 49.750 | 0.750 | 49 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 328000 | 51.750 | 0.750 | 51 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 330000 | 53.750 | 0.750 | 53 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 332000 | 55.750 | 0.750 | 55 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 334000 | 57.750 | 0.750 | 57 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 336000 | 59.750 | 0.750 | 59 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 338000 | 61.750 | 0.750 | 61 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 340000 | 63.750 | 0.750 | 63 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 342000 | 65.750 | 0.750 | 65 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 344000 | 67.750 | 0.750 | 67 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 346000 | 69.750 | 0.750 | 69 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 71.750 | 0.750 | 71 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 73.750 | 0.750 | 73 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 75.750 | 0.750 | 75 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 77.750 | 0.750 | 77 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 79.750 | 0.750 | 79 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 81.750 | 0.750 | 81 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 83.750 | 0.750 | 83 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 85.750 | 0.750 | 85 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 87.750 | 0.750 | 87 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 89.750 | 0.750 | 89 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 91.750 | 0.750 | 91 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 93.750 | 0.750 | 93 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 95.750 | 0.750 | 95 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 97.750 | 0.750 | 97 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 99.750 | 0.750 | 99 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 101.750 | 0.750 | 101 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 103.750 | 0.750 | 103 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 105.750 | 0.750 | 105 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 107.750 | 0.750 | 107 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 109.750 | 0.750 | 109 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 111.750 | 0.750 | 111 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 113.750 | 0.750 | 113 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 115.750 | 0.750 | 115 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 117.750 | 0.750 | 117 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 119.750 | 0.750 | 119 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 121.750 | 0.750 | 121 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 123.750 | 0.750 | 123 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 125.750 | 0.750 | 125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 127.750 | 0.750 | 127 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 129.750 | 0.750 | 129 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 131.750 | 0.750 | 131 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 133.750 | 0.750 | 133 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 135.750 | 0.750 | 135 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 137.750 | 0.750 | 137 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 139.750 | 0.750 | 139 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 141.750 | 0.750 | 141 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 143.750 | 0.750 | 143 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 145.750 | 0.750 | 145 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 147.750 | 0.750 | 147 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 149.750 | 0.750 | 149 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 151.750 | 0.750 | 151 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 153.750 | 0.750 | 153 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 155.750 | 0.750 | 155 | ... | ... | 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.