Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 192.250 | 1.750 | 194 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 190.250 | 1.750 | 192 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 188.250 | 1.750 | 190 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 186.250 | 1.750 | 188 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 184.250 | 1.750 | 186 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 182.250 | 1.750 | 184 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 180.250 | 1.750 | 182 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 178.250 | 1.750 | 180 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 176.250 | 1.750 | 178 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 174.250 | 1.750 | 176 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 172.250 | 1.750 | 174 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 170.250 | 1.750 | 172 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 168.250 | 1.750 | 170 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 166.250 | 1.750 | 168 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 164.250 | 1.750 | 166 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 162.250 | 1.750 | 164 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 160.250 | 1.750 | 162 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 158.250 | 1.750 | 160 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 156.250 | 1.750 | 158 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 154.250 | 1.750 | 156 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 152.250 | 1.750 | 154 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 150.250 | 1.750 | 152 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 148.250 | 1.750 | 150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 146.250 | 1.750 | 148 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144.250 | 1.750 | 146 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142.250 | 1.750 | 144 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140.250 | 1.750 | 142 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138.250 | 1.750 | 140 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136.250 | 1.750 | 138 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134.250 | 1.750 | 136 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132.250 | 1.750 | 134 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130.250 | 1.750 | 132 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128.250 | 1.750 | 130 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126.250 | 1.750 | 128 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 124.250 | 1.750 | 126 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122.250 | 1.750 | 124 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120.250 | 1.750 | 122 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118.250 | 1.750 | 120 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116.250 | 1.750 | 118 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114.250 | 1.750 | 116 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.250 | 1.750 | 114 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110.250 | 1.750 | 112 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108.250 | 1.750 | 110 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.250 | 1.750 | 108 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.250 | 1.750 | 106 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.250 | 1.750 | 104 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.250 | 1.750 | 102 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.250 | 1.750 | 100 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.250 | 1.750 | 98 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.250 | 1.750 | 96 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.250 | 1.750 | 94 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.250 | 1.750 | 92 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.250 | 1.750 | 90 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.250 | 1.750 | 88 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.250 | 1.750 | 86 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.250 | 1.750 | 84 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.250 | 1.750 | 82 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.250 | 1.750 | 80 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.250 | 1.750 | 78 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 74.250 | 1.750 | 76 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.250 | 1.750 | 74 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 70.250 | 1.750 | 72 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 31 |
0 | ... | ... | 68.250 | 1.750 | 70 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.250 | 1.750 | 68 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 13 |
0 | ... | ... | 64.250 | 1.750 | 66 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.250 | 1.750 | 64 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 60.250 | 1.750 | 62 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
6 | ... | ... | 58.250 | 1.750 | 60 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
7 | ... | ... | 56.250 | 1.750 | 58 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 54.250 | 1.750 | 56 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 61 |
1 | ... | ... | 52.250 | 1.750 | 54 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 106 |
0 | ... | ... | 50.250 | 1.750 | 52 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 8 |
0 | ... | ... | 48.250 | 1.750 | 50 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.250 | 1.750 | 48 | 254000 | 0.013 | 0 | 0.013 | ... | ... | 30 |
0 | ... | ... | 44.250 | 1.750 | 46 | 256000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
1 | ... | ... | 42.250 | 1.750 | 44 | 258000 | 0.013 | 0 | 0.013 | ... | ... | 115 |
21 | ... | ... | 40.250 | 1.750 | 42 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
1 | ... | ... | 38.250 | 1.750 | 40 | 262000 | 0.013 | 0 | 0.013 | ... | ... | 134 |
8 | ... | ... | 36.250 | 1.750 | 38 | 264000 | 0.013 | 0 | 0.013 | ... | ... | 120 |
67 | ... | ... | 34.250 | 1.750 | 36 | 266000 | 0.013 | 0 | 0.013 | ... | ... | 55 |
57 | ... | ... | 32.250 | 1.750 | 34 | 268000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
10 | ... | ... | 30.250 | 1.750 | 32 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 196 |
40 | ... | ... | 28.250 | 1.750 | 30 | 272000 | 0.013 | 0 | 0.013 | ... | ... | 179 |
16 | ... | ... | 26.250 | 1.750 | 28 | 274000 | 0.013 | 0 | 0.013 | ... | ... | 30 |
1 | ... | ... | 24.250 | 1.750 | 26 | 276000 | 0.013 | 0 | 0.013 | ... | ... | 53 |
0 | ... | ... | 22.250 | 1.750 | 24 | 278000 | 0.013 | 0 | 0.013 | ... | ... | 194 |
32 | ... | ... | 20.250 | 1.750 | 22 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 143 |
20 | ... | ... | 18.250 | 1.750 | 20 | 282000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
30 | ... | ... | 16.250 | 1.750 | 18 | 284000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
10 | ... | ... | 14.250 | 1.750 | 16 | 286000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
30 | ... | ... | 12.250 | 1.750 | 14 | 288000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
100 | ... | ... | 10.250 | 1.750 | 12 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 35 |
30 | ... | ... | 8.250 | 1.750 | 10 | 292000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
45 | ... | ... | 6.275 | 1.725 | 8 | 294000 | 0.013 | -0.038 | 0.050 | ... | ... | 25 |
211 | ... | ... | 4.425 | 1.600 | 6.025 | 296000 | 0.050 | -0.125 | 0.175 | ... | ... | 5 |
0 | ... | ... | 2.775 | 1.400 | 4.175 | 298000 | 0.175 | -0.350 | 0.525 | ... | ... | 0 |
60 | ... | ... | 1.500 | 1.050 | 2.550 | 300000 | 0.575 | -0.675 | 1.250 | ... | ... | 0 |
35 | ... | ... | 0.675 | 0.650 | 1.325 | 302000 | 1.325 | -1.100 | 2.425 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.325 | 0.575 | 304000 | 2.575 | -1.400 | 3.975 | ... | ... | 0 |
30 | ... | ... | 0.075 | 0.125 | 0.200 | 306000 | 4.175 | -1.625 | 5.800 | ... | ... | 0 |
10 | ... | ... | 0.025 | 0.025 | 0.050 | 308000 | 6.050 | -1.700 | 7.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 8 | -1.750 | 9.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 10 | -1.750 | 11.750 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 12 | -1.750 | 13.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 14 | -1.750 | 15.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 16 | -1.750 | 17.750 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 18 | -1.750 | 19.750 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 20 | -1.750 | 21.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 22 | -1.750 | 23.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 24 | -1.750 | 25.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 26 | -1.750 | 27.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 28 | -1.750 | 29.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 30 | -1.750 | 31.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 32 | -1.750 | 33.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 34 | -1.750 | 35.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 36 | -1.750 | 37.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 38 | -1.750 | 39.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 40 | -1.750 | 41.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 42 | -1.750 | 43.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 44 | -1.750 | 45.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 46 | -1.750 | 47.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 48 | -1.750 | 49.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 50 | -1.750 | 51.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 52 | -1.750 | 53.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 54 | -1.750 | 55.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 56 | -1.750 | 57.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 58 | -1.750 | 59.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 60 | -1.750 | 61.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 62 | -1.750 | 63.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 64 | -1.750 | 65.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 66 | -1.750 | 67.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 68 | -1.750 | 69.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 70 | -1.750 | 71.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 72 | -1.750 | 73.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 74 | -1.750 | 75.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 76 | -1.750 | 77.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 78 | -1.750 | 79.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 80 | -1.750 | 81.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 82 | -1.750 | 83.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 84 | -1.750 | 85.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 86 | -1.750 | 87.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 88 | -1.750 | 89.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 90 | -1.750 | 91.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 92 | -1.750 | 93.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 94 | -1.750 | 95.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 96 | -1.750 | 97.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 98 | -1.750 | 99.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 100 | -1.750 | 101.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 102 | -1.750 | 103.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 104 | -1.750 | 105.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 106 | -1.750 | 107.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 108 | -1.750 | 109.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 110 | -1.750 | 111.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 112 | -1.750 | 113.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 114 | -1.750 | 115.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 116 | -1.750 | 117.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 118 | -1.750 | 119.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 120 | -1.750 | 121.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 122 | -1.750 | 123.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 124 | -1.750 | 125.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 126 | -1.750 | 127.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 128 | -1.750 | 129.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 130 | -1.750 | 131.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 132 | -1.750 | 133.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 134 | -1.750 | 135.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 136 | -1.750 | 137.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 138 | -1.750 | 139.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 442000 | 140 | -1.750 | 141.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 444000 | 142 | -1.750 | 143.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 446000 | 144 | -1.750 | 145.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 448000 | 146 | -1.750 | 147.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 148 | -1.750 | 149.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 452000 | 150 | -1.750 | 151.750 | ... | ... | 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.