Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 152.500 | 0 | 152.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 150.500 | 0 | 150.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 148.500 | 0 | 148.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 146.500 | 0 | 146.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144.500 | 0 | 144.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142.500 | 0 | 142.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140.500 | 0 | 140.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138.500 | 0 | 138.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136.500 | 0 | 136.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134.500 | 0 | 134.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132.500 | 0 | 132.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130.500 | 0 | 130.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128.500 | 0 | 128.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126.500 | 0 | 126.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 124.500 | 0 | 124.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122.500 | 0 | 122.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120.500 | 0 | 120.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118.500 | 0 | 118.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116.500 | 0 | 116.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114.500 | 0 | 114.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.500 | 0 | 112.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110.500 | 0 | 110.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108.500 | 0 | 108.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.500 | 0 | 106.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.500 | 0 | 104.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.500 | 0 | 102.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.500 | 0 | 100.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.500 | 0 | 98.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.500 | 0 | 96.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.500 | 0 | 94.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.500 | 0 | 92.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.500 | 0 | 90.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.500 | 0 | 88.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.500 | 0 | 86.500 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 84.500 | 0 | 84.500 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 82.500 | 0 | 82.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 80.500 | 0 | 80.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 78.500 | 0 | 78.500 | 188000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 76.500 | 0 | 76.500 | 190000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 74.500 | 0 | 74.500 | 192000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 72.500 | 0 | 72.500 | 194000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 70.500 | 0 | 70.500 | 196000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 68.500 | 0 | 68.500 | 198000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 66.500 | 0 | 66.500 | 200000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 64.500 | 0 | 64.500 | 202000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 62.500 | 0 | 62.500 | 204000 | 0.275 | 0 | 0.275 | ... | ... | 0 |
0 | ... | ... | 60.500 | 0 | 60.500 | 206000 | 0.325 | 0 | 0.325 | ... | ... | 0 |
0 | ... | ... | 58.500 | 0 | 58.500 | 208000 | 0.400 | 0 | 0.400 | ... | ... | 0 |
0 | ... | ... | 56.500 | 0 | 56.500 | 210000 | 0.475 | 0 | 0.475 | ... | ... | 0 |
0 | ... | ... | 54.525 | 0 | 54.525 | 212000 | 0.575 | 0 | 0.575 | ... | ... | 0 |
0 | ... | ... | 52.575 | 0 | 52.575 | 214000 | 0.675 | 0 | 0.675 | ... | ... | 0 |
0 | ... | ... | 50.650 | 0 | 50.650 | 216000 | 0.800 | 0 | 0.800 | ... | ... | 0 |
0 | ... | ... | 48.775 | 0 | 48.775 | 218000 | 0.950 | 0 | 0.950 | ... | ... | 0 |
0 | ... | ... | 46.900 | 0 | 46.900 | 220000 | 1.100 | 0 | 1.100 | ... | ... | 0 |
0 | ... | ... | 45.075 | 0 | 45.075 | 222000 | 1.275 | 0 | 1.275 | ... | ... | 0 |
0 | ... | ... | 43.275 | 0 | 43.275 | 224000 | 1.475 | -0.025 | 1.500 | ... | ... | 0 |
0 | ... | ... | 41.500 | 0 | 41.500 | 226000 | 1.700 | -0.025 | 1.725 | ... | ... | 0 |
0 | ... | ... | 39.750 | 0 | 39.750 | 228000 | 1.950 | -0.025 | 1.975 | ... | ... | 0 |
0 | ... | ... | 38.050 | 0 | 38.050 | 230000 | 2.250 | 0 | 2.250 | ... | ... | 0 |
0 | ... | ... | 36.375 | 0 | 36.375 | 232000 | 2.550 | 0 | 2.550 | ... | ... | 0 |
0 | ... | ... | 34.750 | -0.025 | 34.725 | 234000 | 2.900 | 0 | 2.900 | ... | ... | 0 |
0 | ... | ... | 33.150 | -0.025 | 33.125 | 236000 | 3.275 | 0 | 3.275 | ... | ... | 0 |
0 | ... | ... | 31.575 | 0 | 31.575 | 238000 | 3.675 | -0.025 | 3.700 | ... | ... | 0 |
0 | ... | ... | 30.050 | 0 | 30.050 | 240000 | 4.125 | 0 | 4.125 | ... | ... | 2 |
0 | ... | ... | 28.575 | -0.025 | 28.550 | 242000 | 4.600 | -0.025 | 4.625 | ... | ... | 0 |
0 | ... | ... | 27.125 | 0 | 27.125 | 244000 | 5.125 | -0.025 | 5.150 | ... | ... | 0 |
0 | ... | ... | 25.725 | 0 | 25.725 | 246000 | 5.675 | -0.025 | 5.700 | ... | ... | 0 |
0 | ... | ... | 24.375 | -0.025 | 24.350 | 248000 | 6.275 | -0.025 | 6.300 | ... | ... | 23 |
0 | ... | ... | 23.050 | 0 | 23.050 | 250000 | 6.925 | -0.025 | 6.950 | ... | ... | 0 |
0 | ... | ... | 21.800 | -0.025 | 21.775 | 252000 | 7.625 | 0 | 7.625 | ... | ... | 0 |
0 | ... | ... | 20.575 | -0.025 | 20.550 | 254000 | 8.350 | -0.025 | 8.375 | ... | ... | 0 |
0 | ... | ... | 19.400 | -0.025 | 19.375 | 256000 | 9.125 | -0.025 | 9.150 | ... | ... | 0 |
0 | ... | ... | 18.250 | -0.025 | 18.225 | 258000 | 9.950 | 0 | 9.950 | ... | ... | 4 |
0 | ... | ... | 17.150 | 0 | 17.150 | 260000 | 10.800 | -0.025 | 10.825 | ... | ... | 0 |
0 | ... | ... | 16.125 | -0.025 | 16.100 | 262000 | 11.700 | -0.025 | 11.725 | ... | ... | 0 |
0 | ... | ... | 15.125 | -0.025 | 15.100 | 264000 | 12.650 | -0.025 | 12.675 | ... | ... | 0 |
0 | ... | ... | 14.150 | 0 | 14.150 | 266000 | 13.650 | -0.025 | 13.675 | ... | ... | 0 |
0 | ... | ... | 13.250 | -0.025 | 13.225 | 268000 | 14.700 | 0 | 14.700 | ... | ... | 0 |
2 | ... | ... | 12.375 | -0.025 | 12.350 | 270000 | 15.775 | -0.025 | 15.800 | ... | ... | 0 |
0 | ... | ... | 11.550 | -0.025 | 11.525 | 272000 | 16.900 | -0.025 | 16.925 | ... | ... | 0 |
0 | ... | ... | 10.775 | -0.025 | 10.750 | 274000 | 18.075 | 0 | 18.075 | ... | ... | 0 |
0 | ... | ... | 10.025 | -0.025 | 10 | 276000 | 19.275 | -0.025 | 19.300 | ... | ... | 0 |
4 | ... | ... | 9.325 | -0.025 | 9.300 | 278000 | 20.525 | -0.025 | 20.550 | ... | ... | 0 |
0 | ... | ... | 8.650 | -0.025 | 8.625 | 280000 | 21.825 | 0 | 21.825 | ... | ... | 0 |
0 | ... | ... | 8.025 | -0.025 | 8 | 282000 | 23.150 | 0 | 23.150 | ... | ... | 0 |
0 | ... | ... | 7.425 | 0 | 7.425 | 284000 | 24.500 | -0.025 | 24.525 | ... | ... | 0 |
0 | ... | ... | 6.875 | -0.025 | 6.850 | 286000 | 25.900 | -0.025 | 25.925 | ... | ... | 0 |
0 | ... | ... | 6.350 | -0.025 | 6.325 | 288000 | 27.350 | 0 | 27.350 | ... | ... | 0 |
0 | ... | ... | 5.875 | -0.025 | 5.850 | 290000 | 28.825 | 0 | 28.825 | ... | ... | 0 |
0 | ... | ... | 5.400 | 0 | 5.400 | 292000 | 30.325 | 0 | 30.325 | ... | ... | 0 |
0 | ... | ... | 4.975 | -0.025 | 4.950 | 294000 | 31.850 | -0.025 | 31.875 | ... | ... | 0 |
0 | ... | ... | 4.575 | -0.025 | 4.550 | 296000 | 33.425 | 0 | 33.425 | ... | ... | 0 |
0 | ... | ... | 4.200 | 0 | 4.200 | 298000 | 35.025 | 0 | 35.025 | ... | ... | 0 |
0 | ... | ... | 3.850 | 0 | 3.850 | 300000 | 36.650 | 0 | 36.650 | ... | ... | 0 |
0 | ... | ... | 3.525 | 0 | 3.525 | 302000 | 38.300 | 0 | 38.300 | ... | ... | 0 |
0 | ... | ... | 3.225 | 0 | 3.225 | 304000 | 39.975 | 0 | 39.975 | ... | ... | 0 |
0 | ... | ... | 2.950 | 0 | 2.950 | 306000 | 41.675 | 0 | 41.675 | ... | ... | 0 |
0 | ... | ... | 2.700 | 0 | 2.700 | 308000 | 43.400 | 0 | 43.400 | ... | ... | 0 |
0 | ... | ... | 2.475 | -0.025 | 2.450 | 310000 | 45.125 | -0.025 | 45.150 | ... | ... | 0 |
0 | ... | ... | 2.250 | 0 | 2.250 | 312000 | 46.900 | 0 | 46.900 | ... | ... | 0 |
0 | ... | ... | 2.050 | -0.025 | 2.025 | 314000 | 48.700 | 0 | 48.700 | ... | ... | 0 |
0 | ... | ... | 1.850 | 0 | 1.850 | 316000 | 50.500 | 0 | 50.500 | ... | ... | 0 |
0 | ... | ... | 1.700 | -0.025 | 1.675 | 318000 | 52.325 | 0 | 52.325 | ... | ... | 0 |
0 | ... | ... | 1.525 | 0 | 1.525 | 320000 | 54.175 | 0 | 54.175 | ... | ... | 0 |
0 | ... | ... | 1.400 | -0.025 | 1.375 | 322000 | 56.025 | -0.025 | 56.050 | ... | ... | 0 |
0 | ... | ... | 1.250 | 0 | 1.250 | 324000 | 57.925 | 0 | 57.925 | ... | ... | 0 |
0 | ... | ... | 1.150 | -0.025 | 1.125 | 326000 | 59.825 | 0 | 59.825 | ... | ... | 0 |
0 | ... | ... | 1.025 | 0 | 1.025 | 328000 | 61.725 | 0 | 61.725 | ... | ... | 0 |
0 | ... | ... | 0.925 | 0 | 0.925 | 330000 | 63.650 | 0 | 63.650 | ... | ... | 0 |
0 | ... | ... | 0.850 | -0.025 | 0.825 | 332000 | 65.600 | 0 | 65.600 | ... | ... | 0 |
0 | ... | ... | 0.750 | 0 | 0.750 | 334000 | 67.550 | 0 | 67.550 | ... | ... | 0 |
0 | ... | ... | 0.675 | 0 | 0.675 | 336000 | 69.525 | 0 | 69.525 | ... | ... | 0 |
0 | ... | ... | 0.625 | -0.025 | 0.600 | 338000 | 71.500 | 0 | 71.500 | ... | ... | 0 |
0 | ... | ... | 0.550 | 0 | 0.550 | 340000 | 73.500 | 0 | 73.500 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0 | 0.500 | 342000 | 75.500 | 0 | 75.500 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0 | 0.450 | 344000 | 77.500 | 0 | 77.500 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0 | 0.400 | 346000 | 79.500 | 0 | 79.500 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0 | 0.350 | 348000 | 81.500 | 0 | 81.500 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0 | 0.325 | 350000 | 83.500 | 0 | 83.500 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.025 | 0.275 | 352000 | 85.500 | 0 | 85.500 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0 | 0.250 | 354000 | 87.500 | 0 | 87.500 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 356000 | 89.500 | 0 | 89.500 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0 | 0.200 | 358000 | 91.500 | 0 | 91.500 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 360000 | 93.500 | 0 | 93.500 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 362000 | 95.500 | 0 | 95.500 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 97.500 | 0 | 97.500 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 366000 | 99.500 | 0 | 99.500 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 101.500 | 0 | 101.500 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 370000 | 103.500 | 0 | 103.500 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 105.500 | 0 | 105.500 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 374000 | 107.500 | 0 | 107.500 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 109.500 | 0 | 109.500 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 111.500 | 0 | 111.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 113.500 | 0 | 113.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 115.500 | 0 | 115.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 117.500 | 0 | 117.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 119.500 | 0 | 119.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 121.500 | 0 | 121.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 123.500 | 0 | 123.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 125.500 | 0 | 125.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 127.500 | 0 | 127.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 129.500 | 0 | 129.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 398000 | 131.500 | 0 | 131.500 | ... | ... | 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.