Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 190.025 | 0.975 | 191 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 188.025 | 0.975 | 189 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 186.025 | 0.975 | 187 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 184.025 | 0.975 | 185 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 182.025 | 0.975 | 183 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 180.025 | 0.975 | 181 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 178.025 | 0.975 | 179 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 176.025 | 0.975 | 177 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 174.025 | 0.975 | 175 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 172.025 | 0.975 | 173 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 170.025 | 0.975 | 171 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 168.025 | 0.975 | 169 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 166.025 | 0.975 | 167 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 164.025 | 0.975 | 165 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 162.025 | 0.975 | 163 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 160.025 | 0.975 | 161 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 158.025 | 0.975 | 159 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 156.025 | 0.975 | 157 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 154.025 | 0.975 | 155 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 152.025 | 0.975 | 153 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 150.025 | 0.975 | 151 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 148.025 | 0.975 | 149 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 146.025 | 0.975 | 147 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144.025 | 0.975 | 145 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142.025 | 0.975 | 143 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140.025 | 0.975 | 141 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138.025 | 0.975 | 139 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136.025 | 0.975 | 137 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134.025 | 0.975 | 135 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132.025 | 0.975 | 133 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130.025 | 0.975 | 131 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128.025 | 0.975 | 129 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126.025 | 0.975 | 127 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 124.025 | 0.975 | 125 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122.025 | 0.975 | 123 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120.025 | 0.975 | 121 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118.025 | 0.975 | 119 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116.025 | 0.975 | 117 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114.025 | 0.975 | 115 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.025 | 0.975 | 113 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110.025 | 0.975 | 111 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108.025 | 0.975 | 109 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.025 | 0.975 | 107 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.025 | 0.975 | 105 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.025 | 0.975 | 103 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.025 | 0.975 | 101 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.025 | 0.975 | 99 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.025 | 0.975 | 97 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.025 | 0.975 | 95 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.025 | 0.975 | 93 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.025 | 0.975 | 91 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.025 | 0.975 | 89 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.025 | 0.975 | 87 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.025 | 0.975 | 85 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.025 | 0.975 | 83 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.025 | 0.975 | 81 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.025 | 0.975 | 79 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.025 | 0.975 | 77 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.025 | 0.975 | 75 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.025 | 0.975 | 73 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.025 | 0.975 | 71 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.025 | 0.975 | 69 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.025 | 0.975 | 67 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.025 | 0.975 | 65 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.025 | 0.975 | 63 | 210000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 60.025 | 0.975 | 61 | 212000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 58.025 | 0.975 | 59 | 214000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 56.025 | 0.975 | 57 | 216000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 54.025 | 0.975 | 55 | 218000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 52.025 | 0.975 | 53 | 220000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 50.025 | 0.975 | 51 | 222000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 48.025 | 0.975 | 49 | 224000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 46.025 | 0.975 | 47 | 226000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 44.025 | 0.975 | 45 | 228000 | 0.200 | -0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 42.050 | 0.975 | 43.025 | 230000 | 0.275 | -0.025 | 0.300 | ... | ... | 20 |
0 | ... | ... | 40.100 | 0.950 | 41.050 | 232000 | 0.350 | -0.025 | 0.375 | ... | ... | 0 |
0 | ... | ... | 38.175 | 0.950 | 39.125 | 234000 | 0.425 | -0.050 | 0.475 | ... | ... | 0 |
0 | ... | ... | 36.275 | 0.925 | 37.200 | 236000 | 0.550 | -0.050 | 0.600 | ... | ... | 0 |
0 | ... | ... | 34.425 | 0.900 | 35.325 | 238000 | 0.675 | -0.075 | 0.750 | ... | ... | 0 |
0 | ... | ... | 32.575 | 0.900 | 33.475 | 240000 | 0.825 | -0.075 | 0.900 | ... | ... | 6 |
0 | ... | ... | 30.775 | 0.900 | 31.675 | 242000 | 1 | -0.100 | 1.100 | ... | ... | 0 |
0 | ... | ... | 29.025 | 0.850 | 29.875 | 244000 | 1.225 | -0.100 | 1.325 | ... | ... | 13 |
0 | ... | ... | 27.300 | 0.850 | 28.150 | 246000 | 1.475 | -0.125 | 1.600 | ... | ... | 2 |
0 | ... | ... | 25.625 | 0.825 | 26.450 | 248000 | 1.775 | -0.150 | 1.925 | ... | ... | 23 |
0 | ... | ... | 24 | 0.800 | 24.800 | 250000 | 2.100 | -0.175 | 2.275 | ... | ... | 64 |
0 | ... | ... | 22.425 | 0.775 | 23.200 | 252000 | 2.475 | -0.200 | 2.675 | ... | ... | 1 |
0 | ... | ... | 20.900 | 0.725 | 21.625 | 254000 | 2.900 | -0.200 | 3.100 | ... | ... | 0 |
0 | ... | ... | 19.425 | 0.700 | 20.125 | 256000 | 3.375 | -0.250 | 3.625 | ... | ... | 10 |
0 | ... | ... | 18 | 0.700 | 18.700 | 258000 | 3.900 | -0.275 | 4.175 | ... | ... | 0 |
7 | ... | ... | 16.625 | 0.675 | 17.300 | 260000 | 4.475 | -0.300 | 4.775 | ... | ... | 10 |
37 | ... | ... | 15.325 | 0.650 | 15.975 | 262000 | 5.125 | -0.325 | 5.450 | ... | ... | 0 |
0 | ... | ... | 14.100 | 0.600 | 14.700 | 264000 | 5.825 | -0.375 | 6.200 | ... | ... | 2 |
2 | ... | ... | 12.925 | 0.575 | 13.500 | 266000 | 6.600 | -0.400 | 7 | ... | ... | 0 |
3 | ... | ... | 11.825 | 0.525 | 12.350 | 268000 | 7.425 | -0.425 | 7.850 | ... | ... | 15 |
17 | ... | ... | 10.775 | 0.500 | 11.275 | 270000 | 8.325 | -0.450 | 8.775 | ... | ... | 20 |
1 | ... | ... | 9.800 | 0.475 | 10.275 | 272000 | 9.275 | -0.500 | 9.775 | ... | ... | 23 |
3 | ... | ... | 8.875 | 0.450 | 9.325 | 274000 | 10.300 | -0.525 | 10.825 | ... | ... | 22 |
3 | ... | ... | 8.025 | 0.400 | 8.425 | 276000 | 11.400 | -0.525 | 11.925 | ... | ... | 3 |
15 | ... | ... | 7.225 | 0.375 | 7.600 | 278000 | 12.525 | -0.575 | 13.100 | ... | ... | 35 |
51 | ... | ... | 6.475 | 0.375 | 6.850 | 280000 | 13.750 | -0.600 | 14.350 | ... | ... | 0 |
71 | ... | ... | 5.800 | 0.325 | 6.125 | 282000 | 15 | -0.625 | 15.625 | ... | ... | 0 |
3 | ... | ... | 5.175 | 0.300 | 5.475 | 284000 | 16.325 | -0.650 | 16.975 | ... | ... | 0 |
1 | ... | ... | 4.625 | 0.275 | 4.900 | 286000 | 17.700 | -0.700 | 18.400 | ... | ... | 0 |
0 | ... | ... | 4.100 | 0.250 | 4.350 | 288000 | 19.125 | -0.725 | 19.850 | ... | ... | 0 |
72 | ... | ... | 3.625 | 0.225 | 3.850 | 290000 | 20.625 | -0.725 | 21.350 | ... | ... | 0 |
3 | ... | ... | 3.200 | 0.200 | 3.400 | 292000 | 22.150 | -0.750 | 22.900 | ... | ... | 0 |
5 | ... | ... | 2.800 | 0.200 | 3 | 294000 | 23.725 | -0.775 | 24.500 | ... | ... | 0 |
35 | ... | ... | 2.475 | 0.150 | 2.625 | 296000 | 25.325 | -0.800 | 26.125 | ... | ... | 0 |
15 | ... | ... | 2.150 | 0.150 | 2.300 | 298000 | 26.975 | -0.825 | 27.800 | ... | ... | 0 |
11 | ... | ... | 1.875 | 0.125 | 2 | 300000 | 28.675 | -0.825 | 29.500 | ... | ... | 0 |
0 | ... | ... | 1.625 | 0.125 | 1.750 | 302000 | 30.400 | -0.850 | 31.250 | ... | ... | 0 |
0 | ... | ... | 1.425 | 0.100 | 1.525 | 304000 | 32.150 | -0.850 | 33 | ... | ... | 0 |
0 | ... | ... | 1.225 | 0.100 | 1.325 | 306000 | 33.925 | -0.875 | 34.800 | ... | ... | 0 |
0 | ... | ... | 1.050 | 0.075 | 1.125 | 308000 | 35.750 | -0.875 | 36.625 | ... | ... | 0 |
0 | ... | ... | 0.900 | 0.075 | 0.975 | 310000 | 37.575 | -0.900 | 38.475 | ... | ... | 0 |
0 | ... | ... | 0.775 | 0.075 | 0.850 | 312000 | 39.450 | -0.900 | 40.350 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.075 | 0.725 | 314000 | 41.325 | -0.925 | 42.250 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.025 | 0.600 | 316000 | 43.225 | -0.925 | 44.150 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0.050 | 0.525 | 318000 | 45.150 | -0.950 | 46.100 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.050 | 0.450 | 320000 | 47.100 | -0.950 | 48.050 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.025 | 0.375 | 322000 | 49.050 | -0.950 | 50 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.025 | 0.325 | 324000 | 51.025 | -0.950 | 51.975 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.025 | 0.275 | 326000 | 53 | -0.975 | 53.975 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 328000 | 55 | -0.975 | 55.975 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 330000 | 57 | -0.975 | 57.975 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 332000 | 59 | -0.975 | 59.975 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 334000 | 61 | -0.975 | 61.975 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 336000 | 63 | -0.975 | 63.975 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 338000 | 65 | -0.975 | 65.975 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 340000 | 67 | -0.975 | 67.975 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 69 | -0.975 | 69.975 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 71 | -0.975 | 71.975 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 73 | -0.975 | 73.975 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 75 | -0.975 | 75.975 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 77 | -0.975 | 77.975 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 79 | -0.975 | 79.975 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 81 | -0.975 | 81.975 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 83 | -0.975 | 83.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.013 | 0.025 | 358000 | 85 | -0.975 | 85.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 87 | -0.975 | 87.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 89 | -0.975 | 89.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 91 | -0.975 | 91.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 93 | -0.975 | 93.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 95 | -0.975 | 95.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 97 | -0.975 | 97.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 99 | -0.975 | 99.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 101 | -0.975 | 101.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 103 | -0.975 | 103.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 105 | -0.975 | 105.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 107 | -0.975 | 107.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 109 | -0.975 | 109.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 111 | -0.975 | 111.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 113 | -0.975 | 113.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 115 | -0.975 | 115.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 117 | -0.975 | 117.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 119 | -0.975 | 119.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 121 | -0.975 | 121.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 123 | -0.975 | 123.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 125 | -0.975 | 125.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 127 | -0.975 | 127.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 129 | -0.975 | 129.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 131 | -0.975 | 131.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 133 | -0.975 | 133.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 135 | -0.975 | 135.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 137 | -0.975 | 137.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 139 | -0.975 | 139.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 141 | -0.975 | 141.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 143 | -0.975 | 143.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 145 | -0.975 | 145.975 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 147 | -0.975 | 147.975 | ... | ... | 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.