Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 171 | 0.100 | 171.100 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169 | 0.100 | 169.100 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167 | 0.100 | 167.100 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165 | 0.100 | 165.100 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163 | 0.100 | 163.100 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161 | 0.100 | 161.100 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159 | 0.100 | 159.100 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157 | 0.100 | 157.100 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155 | 0.100 | 155.100 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153 | 0.100 | 153.100 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151 | 0.100 | 151.100 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149 | 0.100 | 149.100 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147 | 0.100 | 147.100 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145 | 0.100 | 145.100 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143 | 0.100 | 143.100 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141 | 0.100 | 141.100 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139 | 0.100 | 139.100 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137 | 0.100 | 137.100 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135 | 0.100 | 135.100 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133 | 0.100 | 133.100 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131 | 0.100 | 131.100 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129 | 0.100 | 129.100 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127 | 0.100 | 127.100 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125 | 0.100 | 125.100 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123 | 0.100 | 123.100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121 | 0.100 | 121.100 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119 | 0.100 | 119.100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117 | 0.100 | 117.100 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115 | 0.100 | 115.100 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113 | 0.100 | 113.100 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111 | 0.100 | 111.100 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109 | 0.100 | 109.100 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107 | 0.100 | 107.100 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105 | 0.100 | 105.100 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103 | 0.100 | 103.100 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101 | 0.100 | 101.100 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99 | 0.100 | 99.100 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97 | 0.100 | 97.100 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95 | 0.100 | 95.100 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93 | 0.100 | 93.100 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91 | 0.100 | 91.100 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89 | 0.100 | 89.100 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87 | 0.100 | 87.100 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85 | 0.100 | 85.100 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83 | 0.100 | 83.100 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81 | 0.100 | 81.100 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79 | 0.100 | 79.100 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77 | 0.100 | 77.100 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75 | 0.100 | 75.100 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73 | 0.100 | 73.100 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71 | 0.100 | 71.100 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69 | 0.100 | 69.100 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67 | 0.100 | 67.100 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65 | 0.100 | 65.100 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63 | 0.100 | 63.100 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 61 | 0.100 | 61.100 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59 | 0.100 | 59.100 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 57 | 0.100 | 57.100 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55 | 0.100 | 55.100 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53 | 0.100 | 53.100 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 28 |
0 | ... | ... | 51 | 0.100 | 51.100 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49 | 0.100 | 49.100 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 12 |
0 | ... | ... | 47 | 0.100 | 47.100 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 85 |
0 | ... | ... | 45 | 0.100 | 45.100 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 16 |
0 | ... | ... | 43 | 0.100 | 43.100 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 37 |
0 | ... | ... | 41 | 0.100 | 41.100 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 73 |
0 | ... | ... | 39 | 0.100 | 39.100 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 77 |
0 | ... | ... | 37 | 0.100 | 37.100 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 36 |
0 | ... | ... | 35 | 0.100 | 35.100 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 50 |
6 | ... | ... | 33 | 0.100 | 33.100 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 79 |
0 | ... | ... | 31 | 0.100 | 31.100 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
4 | ... | ... | 29 | 0.100 | 29.100 | 254000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
2 | ... | ... | 27 | 0.100 | 27.100 | 256000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
8 | ... | ... | 25 | 0.100 | 25.100 | 258000 | 0.013 | 0 | 0.013 | ... | ... | 102 |
56 | ... | ... | 23 | 0.100 | 23.100 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
7 | ... | ... | 21 | 0.100 | 21.100 | 262000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19 | 0.100 | 19.100 | 264000 | 0.013 | 0 | 0.013 | ... | ... | 92 |
32 | ... | ... | 17 | 0.100 | 17.100 | 266000 | 0.013 | 0 | 0.013 | ... | ... | 65 |
91 | ... | ... | 15 | 0.100 | 15.100 | 268000 | 0.013 | 0 | 0.013 | ... | ... | 41 |
88 | ... | ... | 13 | 0.100 | 13.100 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 28 |
54 | ... | ... | 11 | 0.100 | 11.100 | 272000 | 0.013 | 0 | 0.013 | ... | ... | 15 |
128 | ... | ... | 9 | 0.100 | 9.100 | 274000 | 0.013 | 0 | 0.013 | ... | ... | 30 |
20 | ... | ... | 7 | 0.100 | 7.100 | 276000 | 0.013 | 0 | 0.013 | ... | ... | 16 |
65 | ... | ... | 5 | 0.100 | 5.100 | 278000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
86 | ... | ... | 3 | 0.100 | 3.100 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
70 | ... | ... | 1.200 | 0.050 | 1.250 | 282000 | 0.150 | -0.050 | 0.200 | ... | ... | 0 |
21 | ... | ... | 0.200 | 0 | 0.200 | 284000 | 1.100 | -0.100 | 1.200 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 2.900 | -0.100 | 3 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 4.900 | -0.100 | 5 | ... | ... | 0 |
30 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 6.900 | -0.100 | 7 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 8.900 | -0.100 | 9 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 10.900 | -0.100 | 11 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 12.900 | -0.100 | 13 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 14.900 | -0.100 | 15 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 16.900 | -0.100 | 17 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 18.900 | -0.100 | 19 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 20.900 | -0.100 | 21 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 22.900 | -0.100 | 23 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 24.900 | -0.100 | 25 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 26.900 | -0.100 | 27 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 28.900 | -0.100 | 29 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 30.900 | -0.100 | 31 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 32.900 | -0.100 | 33 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 34.900 | -0.100 | 35 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 36.900 | -0.100 | 37 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 38.900 | -0.100 | 39 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 40.900 | -0.100 | 41 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 42.900 | -0.100 | 43 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 44.900 | -0.100 | 45 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 46.900 | -0.100 | 47 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 48.900 | -0.100 | 49 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 50.900 | -0.100 | 51 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 52.900 | -0.100 | 53 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 54.900 | -0.100 | 55 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 56.900 | -0.100 | 57 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 58.900 | -0.100 | 59 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 60.900 | -0.100 | 61 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 62.900 | -0.100 | 63 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 64.900 | -0.100 | 65 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 66.900 | -0.100 | 67 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 68.900 | -0.100 | 69 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 70.900 | -0.100 | 71 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 72.900 | -0.100 | 73 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 74.900 | -0.100 | 75 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 76.900 | -0.100 | 77 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 78.900 | -0.100 | 79 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 80.900 | -0.100 | 81 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 82.900 | -0.100 | 83 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 84.900 | -0.100 | 85 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 86.900 | -0.100 | 87 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 88.900 | -0.100 | 89 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 90.900 | -0.100 | 91 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 92.900 | -0.100 | 93 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 94.900 | -0.100 | 95 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 96.900 | -0.100 | 97 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 98.900 | -0.100 | 99 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 100.900 | -0.100 | 101 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 102.900 | -0.100 | 103 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 104.900 | -0.100 | 105 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 106.900 | -0.100 | 107 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 108.900 | -0.100 | 109 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 110.900 | -0.100 | 111 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 112.900 | -0.100 | 113 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 114.900 | -0.100 | 115 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 116.900 | -0.100 | 117 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 118.900 | -0.100 | 119 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 120.900 | -0.100 | 121 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 122.900 | -0.100 | 123 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 124.900 | -0.100 | 125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 126.900 | -0.100 | 127 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 128.900 | -0.100 | 129 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 130.900 | -0.100 | 131 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 132.900 | -0.100 | 133 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 134.900 | -0.100 | 135 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 136.900 | -0.100 | 137 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 138.900 | -0.100 | 139 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 140.900 | -0.100 | 141 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 142.900 | -0.100 | 143 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 144.900 | -0.100 | 145 | ... | ... | 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.