Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 145 | 1.500 | 146.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143 | 1.500 | 144.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141 | 1.500 | 142.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139 | 1.500 | 140.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137 | 1.500 | 138.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135 | 1.500 | 136.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133 | 1.500 | 134.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131 | 1.500 | 132.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129 | 1.500 | 130.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127 | 1.500 | 128.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125 | 1.500 | 126.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123 | 1.500 | 124.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121 | 1.500 | 122.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119 | 1.500 | 120.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117 | 1.500 | 118.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115 | 1.500 | 116.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113 | 1.500 | 114.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111 | 1.500 | 112.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109 | 1.500 | 110.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107 | 1.500 | 108.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105 | 1.500 | 106.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103 | 1.500 | 104.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101 | 1.500 | 102.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99 | 1.500 | 100.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97 | 1.500 | 98.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95 | 1.500 | 96.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93 | 1.500 | 94.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91 | 1.500 | 92.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89 | 1.500 | 90.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87 | 1.500 | 88.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85 | 1.500 | 86.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83 | 1.500 | 84.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81 | 1.500 | 82.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79 | 1.500 | 80.500 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77 | 1.500 | 78.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 75 | 1.500 | 76.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 73 | 1.500 | 74.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 71 | 1.500 | 72.500 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 69 | 1.500 | 70.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 67 | 1.500 | 68.500 | 194000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 65 | 1.500 | 66.500 | 196000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 63 | 1.500 | 64.500 | 198000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 61 | 1.500 | 62.500 | 200000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 59 | 1.500 | 60.500 | 202000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 57 | 1.500 | 58.500 | 204000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 55 | 1.500 | 56.500 | 206000 | 0.225 | -0.050 | 0.275 | ... | ... | 0 |
0 | ... | ... | 53 | 1.500 | 54.500 | 208000 | 0.275 | -0.050 | 0.325 | ... | ... | 0 |
0 | ... | ... | 51 | 1.500 | 52.500 | 210000 | 0.350 | -0.050 | 0.400 | ... | ... | 0 |
0 | ... | ... | 49.025 | 1.500 | 50.525 | 212000 | 0.425 | -0.050 | 0.475 | ... | ... | 0 |
0 | ... | ... | 47.100 | 1.450 | 48.550 | 214000 | 0.525 | -0.075 | 0.600 | ... | ... | 0 |
0 | ... | ... | 45.175 | 1.450 | 46.625 | 216000 | 0.625 | -0.075 | 0.700 | ... | ... | 0 |
0 | ... | ... | 43.300 | 1.425 | 44.725 | 218000 | 0.750 | -0.100 | 0.850 | ... | ... | 0 |
0 | ... | ... | 41.450 | 1.400 | 42.850 | 220000 | 0.900 | -0.100 | 1 | ... | ... | 0 |
0 | ... | ... | 39.625 | 1.375 | 41 | 222000 | 1.075 | -0.125 | 1.200 | ... | ... | 0 |
0 | ... | ... | 37.825 | 1.375 | 39.200 | 224000 | 1.275 | -0.125 | 1.400 | ... | ... | 0 |
0 | ... | ... | 36.075 | 1.325 | 37.400 | 226000 | 1.475 | -0.175 | 1.650 | ... | ... | 0 |
0 | ... | ... | 34.350 | 1.325 | 35.675 | 228000 | 1.725 | -0.175 | 1.900 | ... | ... | 0 |
0 | ... | ... | 32.675 | 1.275 | 33.950 | 230000 | 2 | -0.200 | 2.200 | ... | ... | 0 |
0 | ... | ... | 31.025 | 1.250 | 32.275 | 232000 | 2.325 | -0.225 | 2.550 | ... | ... | 0 |
0 | ... | ... | 29.425 | 1.225 | 30.650 | 234000 | 2.675 | -0.250 | 2.925 | ... | ... | 0 |
0 | ... | ... | 27.850 | 1.200 | 29.050 | 236000 | 3.050 | -0.275 | 3.325 | ... | ... | 0 |
0 | ... | ... | 26.325 | 1.175 | 27.500 | 238000 | 3.475 | -0.300 | 3.775 | ... | ... | 0 |
0 | ... | ... | 24.850 | 1.150 | 26 | 240000 | 3.925 | -0.350 | 4.275 | ... | ... | 0 |
0 | ... | ... | 23.425 | 1.100 | 24.525 | 242000 | 4.425 | -0.375 | 4.800 | ... | ... | 0 |
0 | ... | ... | 22.050 | 1.075 | 23.125 | 244000 | 4.975 | -0.400 | 5.375 | ... | ... | 0 |
0 | ... | ... | 20.700 | 1.050 | 21.750 | 246000 | 5.575 | -0.425 | 6 | ... | ... | 0 |
0 | ... | ... | 19.425 | 1 | 20.425 | 248000 | 6.225 | -0.475 | 6.700 | ... | ... | 23 |
0 | ... | ... | 18.175 | 0.975 | 19.150 | 250000 | 6.900 | -0.525 | 7.425 | ... | ... | 0 |
0 | ... | ... | 17 | 0.925 | 17.925 | 252000 | 7.650 | -0.550 | 8.200 | ... | ... | 0 |
0 | ... | ... | 15.875 | 0.875 | 16.750 | 254000 | 8.450 | -0.575 | 9.025 | ... | ... | 4 |
0 | ... | ... | 14.775 | 0.875 | 15.650 | 256000 | 9.275 | -0.625 | 9.900 | ... | ... | 0 |
0 | ... | ... | 13.750 | 0.825 | 14.575 | 258000 | 10.175 | -0.650 | 10.825 | ... | ... | 0 |
0 | ... | ... | 12.775 | 0.775 | 13.550 | 260000 | 11.100 | -0.700 | 11.800 | ... | ... | 0 |
0 | ... | ... | 11.825 | 0.750 | 12.575 | 262000 | 12.100 | -0.725 | 12.825 | ... | ... | 0 |
0 | ... | ... | 10.950 | 0.700 | 11.650 | 264000 | 13.125 | -0.775 | 13.900 | ... | ... | 0 |
0 | ... | ... | 10.125 | 0.675 | 10.800 | 266000 | 14.225 | -0.800 | 15.025 | ... | ... | 0 |
0 | ... | ... | 9.325 | 0.650 | 9.975 | 268000 | 15.350 | -0.850 | 16.200 | ... | ... | 0 |
0 | ... | ... | 8.600 | 0.600 | 9.200 | 270000 | 16.550 | -0.850 | 17.400 | ... | ... | 0 |
0 | ... | ... | 7.900 | 0.575 | 8.475 | 272000 | 17.775 | -0.900 | 18.675 | ... | ... | 0 |
4 | ... | ... | 7.250 | 0.525 | 7.775 | 274000 | 19.050 | -0.925 | 19.975 | ... | ... | 0 |
0 | ... | ... | 6.650 | 0.500 | 7.150 | 276000 | 20.375 | -0.950 | 21.325 | ... | ... | 0 |
0 | ... | ... | 6.075 | 0.475 | 6.550 | 278000 | 21.725 | -1 | 22.725 | ... | ... | 0 |
0 | ... | ... | 5.550 | 0.425 | 5.975 | 280000 | 23.125 | -1.050 | 24.175 | ... | ... | 0 |
0 | ... | ... | 5.050 | 0.400 | 5.450 | 282000 | 24.575 | -1.075 | 25.650 | ... | ... | 0 |
0 | ... | ... | 4.600 | 0.375 | 4.975 | 284000 | 26.050 | -1.100 | 27.150 | ... | ... | 0 |
0 | ... | ... | 4.175 | 0.350 | 4.525 | 286000 | 27.575 | -1.125 | 28.700 | ... | ... | 0 |
0 | ... | ... | 3.800 | 0.325 | 4.125 | 288000 | 29.125 | -1.150 | 30.275 | ... | ... | 0 |
0 | ... | ... | 3.425 | 0.300 | 3.725 | 290000 | 30.725 | -1.175 | 31.900 | ... | ... | 0 |
0 | ... | ... | 3.100 | 0.275 | 3.375 | 292000 | 32.350 | -1.200 | 33.550 | ... | ... | 0 |
0 | ... | ... | 2.800 | 0.250 | 3.050 | 294000 | 34 | -1.200 | 35.200 | ... | ... | 0 |
0 | ... | ... | 2.525 | 0.250 | 2.775 | 296000 | 35.675 | -1.250 | 36.925 | ... | ... | 0 |
0 | ... | ... | 2.275 | 0.225 | 2.500 | 298000 | 37.375 | -1.275 | 38.650 | ... | ... | 0 |
0 | ... | ... | 2.050 | 0.200 | 2.250 | 300000 | 39.100 | -1.300 | 40.400 | ... | ... | 0 |
0 | ... | ... | 1.825 | 0.200 | 2.025 | 302000 | 40.875 | -1.300 | 42.175 | ... | ... | 0 |
0 | ... | ... | 1.650 | 0.150 | 1.800 | 304000 | 42.650 | -1.325 | 43.975 | ... | ... | 0 |
0 | ... | ... | 1.475 | 0.150 | 1.625 | 306000 | 44.450 | -1.350 | 45.800 | ... | ... | 0 |
0 | ... | ... | 1.325 | 0.125 | 1.450 | 308000 | 46.275 | -1.375 | 47.650 | ... | ... | 0 |
0 | ... | ... | 1.175 | 0.125 | 1.300 | 310000 | 48.125 | -1.375 | 49.500 | ... | ... | 0 |
0 | ... | ... | 1.050 | 0.100 | 1.150 | 312000 | 50 | -1.375 | 51.375 | ... | ... | 0 |
0 | ... | ... | 0.925 | 0.100 | 1.025 | 314000 | 51.875 | -1.400 | 53.275 | ... | ... | 0 |
0 | ... | ... | 0.825 | 0.100 | 0.925 | 316000 | 53.775 | -1.425 | 55.200 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0.100 | 0.825 | 318000 | 55.675 | -1.450 | 57.125 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.075 | 0.725 | 320000 | 57.625 | -1.450 | 59.075 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.075 | 0.650 | 322000 | 59.575 | -1.450 | 61.025 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.075 | 0.575 | 324000 | 61.525 | -1.475 | 63 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0.050 | 0.500 | 326000 | 63.500 | -1.500 | 65 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.050 | 0.450 | 328000 | 65.500 | -1.500 | 67 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.050 | 0.400 | 330000 | 67.500 | -1.500 | 69 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.050 | 0.350 | 332000 | 69.500 | -1.500 | 71 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.025 | 0.300 | 334000 | 71.500 | -1.500 | 73 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.050 | 0.275 | 336000 | 73.500 | -1.500 | 75 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 338000 | 75.500 | -1.500 | 77 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.025 | 0.200 | 340000 | 77.500 | -1.500 | 79 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 342000 | 79.500 | -1.500 | 81 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 344000 | 81.500 | -1.500 | 83 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 346000 | 83.500 | -1.500 | 85 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 348000 | 85.500 | -1.500 | 87 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 350000 | 87.500 | -1.500 | 89 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 352000 | 89.500 | -1.500 | 91 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 354000 | 91.500 | -1.500 | 93 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 356000 | 93.500 | -1.500 | 95 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 95.500 | -1.500 | 97 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 97.500 | -1.500 | 99 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 99.500 | -1.500 | 101 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 364000 | 101.500 | -1.500 | 103 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 103.500 | -1.500 | 105 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 105.500 | -1.500 | 107 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 107.500 | -1.500 | 109 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 109.500 | -1.500 | 111 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 111.500 | -1.500 | 113 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 113.500 | -1.500 | 115 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 115.500 | -1.500 | 117 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.013 | 0.025 | 380000 | 117.500 | -1.500 | 119 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 119.500 | -1.500 | 121 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 121.500 | -1.500 | 123 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 123.500 | -1.500 | 125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 125.500 | -1.500 | 127 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 127.500 | -1.500 | 129 | ... | ... | 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.