Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 146 | 0 | 146 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144 | 0 | 144 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142 | 0 | 142 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140 | 0 | 140 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138 | 0 | 138 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136 | 0 | 136 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134 | 0 | 134 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132 | 0 | 132 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130 | 0 | 130 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128 | 0 | 128 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126 | 0 | 126 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 124 | 0 | 124 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122 | 0 | 122 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120 | 0 | 120 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118 | 0 | 118 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116 | 0 | 116 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114 | 0 | 114 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112 | 0 | 112 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110 | 0 | 110 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108 | 0 | 108 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106 | 0 | 106 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104 | 0 | 104 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102 | 0 | 102 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100 | 0 | 100 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98 | 0 | 98 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96 | 0 | 96 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94 | 0 | 94 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92 | 0 | 92 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90 | 0 | 90 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88 | 0 | 88 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86 | 0 | 86 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84 | 0 | 84 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82 | 0 | 82 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 80 | 0 | 80 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 78 | 0 | 78 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 76 | 0 | 76 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 74 | 0 | 74 | 188000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 72 | 0 | 72 | 190000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 70 | 0 | 70 | 192000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 68 | 0 | 68 | 194000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 66 | 0 | 66 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 64 | 0 | 64 | 198000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 62 | 0 | 62 | 200000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 60 | 0 | 60 | 202000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 58 | 0 | 58 | 204000 | 0.275 | 0 | 0.275 | ... | ... | 0 |
0 | ... | ... | 56 | 0 | 56 | 206000 | 0.325 | 0 | 0.325 | ... | ... | 0 |
0 | ... | ... | 54 | 0 | 54 | 208000 | 0.400 | 0 | 0.400 | ... | ... | 0 |
0 | ... | ... | 52.025 | 0 | 52.025 | 210000 | 0.475 | 0 | 0.475 | ... | ... | 0 |
0 | ... | ... | 50.050 | 0 | 50.050 | 212000 | 0.575 | 0 | 0.575 | ... | ... | 0 |
0 | ... | ... | 48.125 | 0 | 48.125 | 214000 | 0.700 | 0 | 0.700 | ... | ... | 0 |
0 | ... | ... | 46.225 | 0 | 46.225 | 216000 | 0.825 | 0 | 0.825 | ... | ... | 0 |
0 | ... | ... | 44.350 | 0 | 44.350 | 218000 | 0.975 | 0 | 0.975 | ... | ... | 0 |
0 | ... | ... | 42.525 | 0 | 42.525 | 220000 | 1.150 | 0 | 1.150 | ... | ... | 0 |
0 | ... | ... | 40.700 | 0 | 40.700 | 222000 | 1.350 | 0 | 1.350 | ... | ... | 0 |
0 | ... | ... | 38.925 | 0 | 38.925 | 224000 | 1.575 | 0 | 1.575 | ... | ... | 0 |
0 | ... | ... | 37.200 | -0.025 | 37.175 | 226000 | 1.825 | 0 | 1.825 | ... | ... | 0 |
0 | ... | ... | 35.475 | 0 | 35.475 | 228000 | 2.100 | 0 | 2.100 | ... | ... | 0 |
0 | ... | ... | 33.825 | -0.025 | 33.800 | 230000 | 2.400 | -0.025 | 2.425 | ... | ... | 0 |
0 | ... | ... | 32.175 | 0 | 32.175 | 232000 | 2.750 | -0.025 | 2.775 | ... | ... | 0 |
0 | ... | ... | 30.575 | 0 | 30.575 | 234000 | 3.125 | -0.025 | 3.150 | ... | ... | 0 |
0 | ... | ... | 29.025 | 0 | 29.025 | 236000 | 3.550 | -0.025 | 3.575 | ... | ... | 0 |
0 | ... | ... | 27.525 | -0.025 | 27.500 | 238000 | 4 | -0.025 | 4.025 | ... | ... | 0 |
0 | ... | ... | 26.050 | -0.025 | 26.025 | 240000 | 4.500 | -0.025 | 4.525 | ... | ... | 0 |
0 | ... | ... | 24.625 | -0.025 | 24.600 | 242000 | 5.050 | 0 | 5.050 | ... | ... | 0 |
0 | ... | ... | 23.250 | -0.025 | 23.225 | 244000 | 5.625 | -0.025 | 5.650 | ... | ... | 0 |
0 | ... | ... | 21.900 | 0 | 21.900 | 246000 | 6.250 | -0.025 | 6.275 | ... | ... | 0 |
0 | ... | ... | 20.625 | -0.025 | 20.600 | 248000 | 6.925 | 0 | 6.925 | ... | ... | 23 |
0 | ... | ... | 19.375 | 0 | 19.375 | 250000 | 7.625 | -0.025 | 7.650 | ... | ... | 0 |
0 | ... | ... | 18.200 | -0.025 | 18.175 | 252000 | 8.400 | -0.025 | 8.425 | ... | ... | 0 |
0 | ... | ... | 17.050 | -0.025 | 17.025 | 254000 | 9.225 | 0 | 9.225 | ... | ... | 4 |
0 | ... | ... | 15.950 | -0.025 | 15.925 | 256000 | 10.075 | -0.025 | 10.100 | ... | ... | 0 |
0 | ... | ... | 14.900 | 0 | 14.900 | 258000 | 10.975 | -0.025 | 11 | ... | ... | 0 |
0 | ... | ... | 13.900 | 0 | 13.900 | 260000 | 11.925 | -0.025 | 11.950 | ... | ... | 0 |
0 | ... | ... | 12.950 | 0 | 12.950 | 262000 | 12.950 | 0 | 12.950 | ... | ... | 0 |
0 | ... | ... | 12.050 | -0.025 | 12.025 | 264000 | 14 | 0 | 14 | ... | ... | 0 |
0 | ... | ... | 11.200 | -0.025 | 11.175 | 266000 | 15.075 | -0.025 | 15.100 | ... | ... | 0 |
0 | ... | ... | 10.375 | 0 | 10.375 | 268000 | 16.225 | -0.025 | 16.250 | ... | ... | 0 |
0 | ... | ... | 9.625 | -0.025 | 9.600 | 270000 | 17.425 | 0 | 17.425 | ... | ... | 0 |
0 | ... | ... | 8.900 | -0.025 | 8.875 | 272000 | 18.650 | -0.025 | 18.675 | ... | ... | 0 |
4 | ... | ... | 8.200 | 0 | 8.200 | 274000 | 19.925 | -0.025 | 19.950 | ... | ... | 0 |
0 | ... | ... | 7.575 | -0.025 | 7.550 | 276000 | 21.250 | 0 | 21.250 | ... | ... | 0 |
0 | ... | ... | 6.975 | -0.025 | 6.950 | 278000 | 22.600 | -0.025 | 22.625 | ... | ... | 0 |
0 | ... | ... | 6.400 | 0 | 6.400 | 280000 | 24 | 0 | 24 | ... | ... | 0 |
0 | ... | ... | 5.875 | 0 | 5.875 | 282000 | 25.425 | -0.025 | 25.450 | ... | ... | 0 |
0 | ... | ... | 5.400 | -0.025 | 5.375 | 284000 | 26.900 | -0.025 | 26.925 | ... | ... | 0 |
0 | ... | ... | 4.925 | 0 | 4.925 | 286000 | 28.400 | -0.025 | 28.425 | ... | ... | 0 |
0 | ... | ... | 4.500 | 0 | 4.500 | 288000 | 29.950 | -0.025 | 29.975 | ... | ... | 0 |
0 | ... | ... | 4.125 | -0.025 | 4.100 | 290000 | 31.525 | -0.025 | 31.550 | ... | ... | 0 |
0 | ... | ... | 3.750 | 0 | 3.750 | 292000 | 33.125 | -0.025 | 33.150 | ... | ... | 0 |
0 | ... | ... | 3.425 | -0.025 | 3.400 | 294000 | 34.775 | 0 | 34.775 | ... | ... | 0 |
0 | ... | ... | 3.100 | 0 | 3.100 | 296000 | 36.425 | -0.025 | 36.450 | ... | ... | 0 |
0 | ... | ... | 2.825 | -0.025 | 2.800 | 298000 | 38.125 | 0 | 38.125 | ... | ... | 0 |
0 | ... | ... | 2.550 | 0 | 2.550 | 300000 | 39.825 | -0.025 | 39.850 | ... | ... | 0 |
0 | ... | ... | 2.325 | -0.025 | 2.300 | 302000 | 41.575 | -0.025 | 41.600 | ... | ... | 0 |
0 | ... | ... | 2.100 | -0.025 | 2.075 | 304000 | 43.350 | 0 | 43.350 | ... | ... | 0 |
0 | ... | ... | 1.900 | -0.025 | 1.875 | 306000 | 45.125 | -0.025 | 45.150 | ... | ... | 0 |
0 | ... | ... | 1.700 | 0 | 1.700 | 308000 | 46.950 | 0 | 46.950 | ... | ... | 0 |
0 | ... | ... | 1.525 | 0 | 1.525 | 310000 | 48.775 | 0 | 48.775 | ... | ... | 0 |
0 | ... | ... | 1.375 | 0 | 1.375 | 312000 | 50.625 | 0 | 50.625 | ... | ... | 0 |
0 | ... | ... | 1.250 | -0.025 | 1.225 | 314000 | 52.475 | 0 | 52.475 | ... | ... | 0 |
0 | ... | ... | 1.125 | -0.025 | 1.100 | 316000 | 54.375 | 0 | 54.375 | ... | ... | 0 |
0 | ... | ... | 1 | 0 | 1 | 318000 | 56.275 | 0 | 56.275 | ... | ... | 0 |
0 | ... | ... | 0.900 | -0.025 | 0.875 | 320000 | 58.175 | 0 | 58.175 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0 | 0.800 | 322000 | 60.125 | 0 | 60.125 | ... | ... | 0 |
0 | ... | ... | 0.725 | -0.025 | 0.700 | 324000 | 62.075 | 0 | 62.075 | ... | ... | 0 |
0 | ... | ... | 0.625 | 0 | 0.625 | 326000 | 64.025 | 0 | 64.025 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0 | 0.575 | 328000 | 66 | 0 | 66 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0 | 0.500 | 330000 | 68 | 0 | 68 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0 | 0.450 | 332000 | 70 | 0 | 70 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0 | 0.400 | 334000 | 72 | 0 | 72 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0 | 0.350 | 336000 | 74 | 0 | 74 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.025 | 0.300 | 338000 | 76 | 0 | 76 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0 | 0.275 | 340000 | 78 | 0 | 78 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0 | 0.250 | 342000 | 80 | 0 | 80 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 344000 | 82 | 0 | 82 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0 | 0.200 | 346000 | 84 | 0 | 84 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 348000 | 86 | 0 | 86 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 350000 | 88 | 0 | 88 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 352000 | 90 | 0 | 90 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 92 | 0 | 92 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 356000 | 94 | 0 | 94 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 96 | 0 | 96 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 360000 | 98 | 0 | 98 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 100 | 0 | 100 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 102 | 0 | 102 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 104 | 0 | 104 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 106 | 0 | 106 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 108 | 0 | 108 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 110 | 0 | 110 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 112 | 0 | 112 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 114 | 0 | 114 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 116 | 0 | 116 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 118 | 0 | 118 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 120 | 0 | 120 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 122 | 0 | 122 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 124 | 0 | 124 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 388000 | 126 | 0 | 126 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 128 | 0 | 128 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 130 | 0 | 130 | ... | ... | 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.