Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 137.400 | 0.600 | 138 | 98000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 135.400 | 0.600 | 136 | 100000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 133.400 | 0.600 | 134 | 102000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 131.400 | 0.600 | 132 | 104000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 129.400 | 0.600 | 130 | 106000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 127.400 | 0.600 | 128 | 108000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 125.400 | 0.600 | 126 | 110000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 123.400 | 0.600 | 124 | 112000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 121.400 | 0.600 | 122 | 114000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 119.400 | 0.600 | 120 | 116000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 117.400 | 0.600 | 118 | 118000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 115.400 | 0.600 | 116 | 120000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 113.400 | 0.600 | 114 | 122000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 111.400 | 0.600 | 112 | 124000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 109.400 | 0.600 | 110 | 126000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 107.400 | 0.600 | 108 | 128000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 105.400 | 0.600 | 106 | 130000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 103.400 | 0.600 | 104 | 132000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 101.400 | 0.600 | 102 | 134000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 99.400 | 0.600 | 100 | 136000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 97.400 | 0.600 | 98 | 138000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 95.400 | 0.600 | 96 | 140000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 93.400 | 0.600 | 94 | 142000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 91.400 | 0.600 | 92 | 144000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 89.400 | 0.600 | 90 | 146000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 87.400 | 0.600 | 88 | 148000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 85.400 | 0.600 | 86 | 150000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 83.400 | 0.600 | 84 | 152000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 81.400 | 0.600 | 82 | 154000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 79.400 | 0.600 | 80 | 156000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 77.400 | 0.600 | 78 | 158000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 75.400 | 0.600 | 76 | 160000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 73.400 | 0.600 | 74 | 162000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 71.400 | 0.600 | 72 | 164000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 69.400 | 0.600 | 70 | 166000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 67.400 | 0.600 | 68 | 168000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 65.400 | 0.600 | 66 | 170000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 63.400 | 0.600 | 64 | 172000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 61.400 | 0.600 | 62 | 174000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 59.400 | 0.600 | 60 | 176000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 57.400 | 0.600 | 58 | 178000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 55.400 | 0.600 | 56 | 180000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 53.400 | 0.600 | 54 | 182000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 51.400 | 0.600 | 52 | 184000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 49.400 | 0.600 | 50 | 186000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 47.400 | 0.600 | 48 | 188000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 45.400 | 0.600 | 46 | 190000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 43.400 | 0.600 | 44 | 192000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 41.400 | 0.600 | 42 | 194000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 39.400 | 0.600 | 40 | 196000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 37.400 | 0.600 | 38 | 198000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 35.400 | 0.600 | 36 | 200000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 33.400 | 0.600 | 34 | 202000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 31.400 | 0.600 | 32 | 204000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 29.400 | 0.600 | 30 | 206000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 27.400 | 0.600 | 28 | 208000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 25.400 | 0.600 | 26 | 210000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 23.400 | 0.600 | 24 | 212000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 21.400 | 0.600 | 22 | 214000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 19.400 | 0.600 | 20 | 216000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 17.400 | 0.600 | 18 | 218000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 15.400 | 0.600 | 16 | 220000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 13.400 | 0.600 | 14 | 222000 | ... | ... | 0.013 | ... | 0.375 | 0 |
0 | ... | ... | 11.400 | 0.600 | 12 | 224000 | ... | ... | 0.013 | ... | 0.375 | 10 |
0 | ... | ... | 9.400 | 0.600 | 10 | 226000 | ... | ... | 0.013 | ... | 0.025 | 19 |
0 | ... | ... | 7.400 | 0.600 | 8 | 228000 | ... | ... | 0.013 | ... | 0.375 | 22 |
0 | ... | ... | 5.450 | 0.575 | 6.025 | 230000 | ... | ... | 0.050 | ... | 0.400 | 275 |
0 | ... | ... | 3.700 | 0.500 | 4.200 | 232000 | ... | ... | 0.225 | ... | 0.675 | 65 |
0 | ... | ... | 2.275 | 0.375 | 2.650 | 234000 | ... | ... | 0.675 | ... | 1.975 | 141 |
0 | ... | 3.575 | 1.500 | ... | ... | 236000 | ... | ... | 1.500 | ... | 4.125 | 60 |
0 | ... | 1.425 | 0.750 | ... | ... | 238000 | 2.725 | -0.475 | 3.200 | ... | ... | 20 |
11 | ... | 0.575 | 0.300 | ... | ... | 240000 | 4.300 | -0.525 | 4.825 | ... | ... | 188 |
45 | ... | 0.375 | 0.100 | ... | ... | 242000 | 6.100 | -0.575 | 6.675 | ... | ... | 201 |
224 | ... | 0.375 | 0.025 | ... | ... | 244000 | 8.025 | -0.575 | 8.600 | ... | ... | 108 |
35 | ... | 0.375 | 0.013 | ... | ... | 246000 | 10 | -0.600 | 10.600 | ... | ... | 155 |
270 | ... | 0.375 | 0.013 | ... | ... | 248000 | 12 | -0.600 | 12.600 | ... | ... | 130 |
340 | ... | 0.375 | 0.013 | ... | ... | 250000 | 14 | -0.600 | 14.600 | ... | ... | 62 |
35 | ... | 0.375 | 0.013 | ... | ... | 252000 | 16 | -0.600 | 16.600 | ... | ... | 70 |
30 | ... | 0.375 | 0.013 | ... | ... | 254000 | 18 | -0.600 | 18.600 | ... | ... | 10 |
29 | ... | 0.375 | 0.013 | ... | ... | 256000 | 20 | -0.600 | 20.600 | ... | ... | 136 |
0 | ... | 0.375 | 0.013 | ... | ... | 258000 | 22 | -0.600 | 22.600 | ... | ... | 207 |
295 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 24 | -0.600 | 24.600 | ... | ... | 26 |
60 | ... | 0.375 | 0.013 | ... | ... | 262000 | 26 | -0.600 | 26.600 | ... | ... | 30 |
85 | ... | 0.375 | 0.013 | ... | ... | 264000 | 28 | -0.600 | 28.600 | ... | ... | 13 |
160 | ... | 0.375 | 0.013 | ... | ... | 266000 | 30 | -0.600 | 30.600 | ... | ... | 26 |
130 | ... | 0.375 | 0.013 | ... | ... | 268000 | 32 | -0.600 | 32.600 | ... | ... | 25 |
20 | ... | 0.375 | 0.013 | ... | ... | 270000 | 34 | -0.600 | 34.600 | ... | ... | 45 |
5 | ... | 0.375 | 0.013 | ... | ... | 272000 | 36 | -0.600 | 36.600 | ... | ... | 9 |
20 | ... | 0.375 | 0.013 | ... | ... | 274000 | 38 | -0.600 | 38.600 | ... | ... | 51 |
23 | ... | 0.375 | 0.013 | ... | ... | 276000 | 40 | -0.600 | 40.600 | ... | ... | 3 |
10 | ... | 0.375 | 0.013 | ... | ... | 278000 | 42 | -0.600 | 42.600 | ... | ... | 9 |
50 | ... | 0.375 | 0.013 | ... | ... | 280000 | 44 | -0.600 | 44.600 | ... | ... | 0 |
164 | ... | 0.375 | 0.013 | ... | ... | 282000 | 46 | -0.600 | 46.600 | ... | ... | 7 |
48 | ... | 0.375 | 0.013 | ... | ... | 284000 | 48 | -0.600 | 48.600 | ... | ... | 0 |
73 | ... | 0.375 | 0.013 | ... | ... | 286000 | 50 | -0.600 | 50.600 | ... | ... | 0 |
25 | ... | 0.375 | 0.013 | ... | ... | 288000 | 52 | -0.600 | 52.600 | ... | ... | 0 |
177 | ... | 0.375 | 0.013 | ... | ... | 290000 | 54 | -0.600 | 54.600 | ... | ... | 0 |
12 | ... | 0.375 | 0.013 | ... | ... | 292000 | 56 | -0.600 | 56.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 294000 | 58 | -0.600 | 58.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 296000 | 60 | -0.600 | 60.600 | ... | ... | 0 |
3 | ... | 0.375 | 0.013 | ... | ... | 298000 | 62 | -0.600 | 62.600 | ... | ... | 0 |
51 | ... | 0.375 | 0.013 | ... | ... | 300000 | 64 | -0.600 | 64.600 | ... | ... | 0 |
6 | ... | 0.375 | 0.013 | ... | ... | 302000 | 66 | -0.600 | 66.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 304000 | 68 | -0.600 | 68.600 | ... | ... | 0 |
60 | ... | 0.375 | 0.013 | ... | ... | 306000 | 70 | -0.600 | 70.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 308000 | 72 | -0.600 | 72.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 310000 | 74 | -0.600 | 74.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 312000 | 76 | -0.600 | 76.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 314000 | 78 | -0.600 | 78.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 316000 | 80 | -0.600 | 80.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 318000 | 82 | -0.600 | 82.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 320000 | 84 | -0.600 | 84.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 322000 | 86 | -0.600 | 86.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 324000 | 88 | -0.600 | 88.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 326000 | 90 | -0.600 | 90.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 328000 | 92 | -0.600 | 92.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 330000 | 94 | -0.600 | 94.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 332000 | 96 | -0.600 | 96.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 334000 | 98 | -0.600 | 98.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 336000 | 100 | -0.600 | 100.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 338000 | 102 | -0.600 | 102.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 340000 | 104 | -0.600 | 104.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 342000 | 106 | -0.600 | 106.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 344000 | 108 | -0.600 | 108.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 346000 | 110 | -0.600 | 110.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 348000 | 112 | -0.600 | 112.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 350000 | 114 | -0.600 | 114.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 352000 | 116 | -0.600 | 116.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 354000 | 118 | -0.600 | 118.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 356000 | 120 | -0.600 | 120.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 358000 | 122 | -0.600 | 122.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 360000 | 124 | -0.600 | 124.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 362000 | 126 | -0.600 | 126.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 364000 | 128 | -0.600 | 128.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 366000 | 130 | -0.600 | 130.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 368000 | 132 | -0.600 | 132.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 370000 | 134 | -0.600 | 134.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 372000 | 136 | -0.600 | 136.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 374000 | 138 | -0.600 | 138.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 376000 | 140 | -0.600 | 140.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 378000 | 142 | -0.600 | 142.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 380000 | 144 | -0.600 | 144.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 382000 | 146 | -0.600 | 146.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 384000 | 148 | -0.600 | 148.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 386000 | 150 | -0.600 | 150.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 388000 | 152 | -0.600 | 152.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 390000 | 154 | -0.600 | 154.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 392000 | 156 | -0.600 | 156.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 394000 | 158 | -0.600 | 158.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 396000 | 160 | -0.600 | 160.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 398000 | 162 | -0.600 | 162.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 400000 | 164 | -0.600 | 164.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 402000 | 166 | -0.600 | 166.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 404000 | 168 | -0.600 | 168.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 406000 | 170 | -0.600 | 170.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 408000 | 172 | -0.600 | 172.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 410000 | 174 | -0.600 | 174.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 412000 | 176 | -0.600 | 176.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 414000 | 178 | -0.600 | 178.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 416000 | 180 | -0.600 | 180.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 418000 | 182 | -0.600 | 182.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 420000 | 184 | -0.600 | 184.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 422000 | 186 | -0.600 | 186.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 424000 | 188 | -0.600 | 188.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 426000 | 190 | -0.600 | 190.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 428000 | 192 | -0.600 | 192.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 430000 | 194 | -0.600 | 194.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 432000 | 196 | -0.600 | 196.600 | ... | ... | 0 |
0 | ... | 0.375 | 0.013 | ... | ... | 434000 | 198 | -0.600 | 198.600 | ... | ... | 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.