Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 149 | 0 | 149 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147 | 0 | 147 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145 | 0 | 145 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143 | 0 | 143 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141 | 0 | 141 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139 | 0 | 139 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137 | 0 | 137 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135 | 0 | 135 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133 | 0 | 133 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131 | 0 | 131 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129 | 0 | 129 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127 | 0 | 127 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125 | 0 | 125 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123 | 0 | 123 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121 | 0 | 121 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119 | 0 | 119 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117 | 0 | 117 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115 | 0 | 115 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113 | 0 | 113 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111 | 0 | 111 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109 | 0 | 109 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107 | 0 | 107 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105 | 0 | 105 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103 | 0 | 103 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101 | 0 | 101 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99 | 0 | 99 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97 | 0 | 97 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95 | 0 | 95 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93 | 0 | 93 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91 | 0 | 91 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89 | 0 | 89 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 87 | 0 | 87 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 85 | 0 | 85 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 83 | 0 | 83 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 81 | 0 | 81 | 182000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 79 | 0 | 79 | 184000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 77 | 0 | 77 | 186000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 75 | 0 | 75 | 188000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 73 | 0 | 73 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 71 | 0 | 71 | 192000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 69 | 0 | 69 | 194000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 67 | 0 | 67 | 196000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 65 | 0 | 65 | 198000 | 0.250 | 0 | 0.250 | ... | ... | 0 |
0 | ... | ... | 63 | 0 | 63 | 200000 | 0.300 | 0 | 0.300 | ... | ... | 0 |
0 | ... | ... | 61 | 0 | 61 | 202000 | 0.350 | 0 | 0.350 | ... | ... | 0 |
0 | ... | ... | 59 | 0 | 59 | 204000 | 0.425 | 0 | 0.425 | ... | ... | 0 |
0 | ... | ... | 57 | 0 | 57 | 206000 | 0.525 | 0 | 0.525 | ... | ... | 0 |
0 | ... | ... | 55.025 | 0 | 55.025 | 208000 | 0.625 | 0 | 0.625 | ... | ... | 0 |
0 | ... | ... | 53.075 | 0 | 53.075 | 210000 | 0.725 | 0 | 0.725 | ... | ... | 0 |
0 | ... | ... | 51.150 | 0 | 51.150 | 212000 | 0.850 | 0 | 0.850 | ... | ... | 0 |
0 | ... | ... | 49.250 | 0 | 49.250 | 214000 | 1 | 0 | 1 | ... | ... | 0 |
0 | ... | ... | 47.400 | 0 | 47.400 | 216000 | 1.175 | 0 | 1.175 | ... | ... | 0 |
0 | ... | ... | 45.575 | 0 | 45.575 | 218000 | 1.350 | 0 | 1.350 | ... | ... | 0 |
0 | ... | ... | 43.775 | 0 | 43.775 | 220000 | 1.550 | -0.025 | 1.575 | ... | ... | 0 |
0 | ... | ... | 42 | 0 | 42 | 222000 | 1.800 | 0 | 1.800 | ... | ... | 0 |
0 | ... | ... | 40.275 | -0.025 | 40.250 | 224000 | 2.050 | 0 | 2.050 | ... | ... | 0 |
0 | ... | ... | 38.575 | -0.025 | 38.550 | 226000 | 2.325 | -0.025 | 2.350 | ... | ... | 0 |
0 | ... | ... | 36.900 | 0 | 36.900 | 228000 | 2.650 | 0 | 2.650 | ... | ... | 0 |
0 | ... | ... | 35.275 | -0.025 | 35.250 | 230000 | 3 | 0 | 3 | ... | ... | 0 |
0 | ... | ... | 33.675 | 0 | 33.675 | 232000 | 3.375 | -0.025 | 3.400 | ... | ... | 0 |
0 | ... | ... | 32.125 | -0.025 | 32.100 | 234000 | 3.800 | 0 | 3.800 | ... | ... | 0 |
0 | ... | ... | 30.600 | 0 | 30.600 | 236000 | 4.225 | -0.025 | 4.250 | ... | ... | 0 |
0 | ... | ... | 29.125 | 0 | 29.125 | 238000 | 4.725 | 0 | 4.725 | ... | ... | 0 |
0 | ... | ... | 27.700 | -0.025 | 27.675 | 240000 | 5.250 | 0 | 5.250 | ... | ... | 0 |
0 | ... | ... | 26.300 | -0.025 | 26.275 | 242000 | 5.800 | -0.025 | 5.825 | ... | ... | 0 |
0 | ... | ... | 24.950 | -0.025 | 24.925 | 244000 | 6.400 | -0.025 | 6.425 | ... | ... | 0 |
0 | ... | ... | 23.625 | 0 | 23.625 | 246000 | 7.050 | -0.025 | 7.075 | ... | ... | 0 |
0 | ... | ... | 22.375 | -0.025 | 22.350 | 248000 | 7.725 | -0.025 | 7.750 | ... | ... | 23 |
0 | ... | ... | 21.150 | -0.025 | 21.125 | 250000 | 8.450 | -0.025 | 8.475 | ... | ... | 0 |
0 | ... | ... | 19.950 | 0 | 19.950 | 252000 | 9.225 | -0.025 | 9.250 | ... | ... | 0 |
0 | ... | ... | 18.825 | -0.025 | 18.800 | 254000 | 10.050 | 0 | 10.050 | ... | ... | 0 |
0 | ... | ... | 17.725 | -0.025 | 17.700 | 256000 | 10.900 | 0 | 10.900 | ... | ... | 0 |
0 | ... | ... | 16.675 | -0.025 | 16.650 | 258000 | 11.800 | 0 | 11.800 | ... | ... | 0 |
0 | ... | ... | 15.675 | -0.025 | 15.650 | 260000 | 12.725 | -0.025 | 12.750 | ... | ... | 0 |
0 | ... | ... | 14.700 | 0 | 14.700 | 262000 | 13.725 | -0.025 | 13.750 | ... | ... | 0 |
0 | ... | ... | 13.800 | -0.025 | 13.775 | 264000 | 14.750 | -0.025 | 14.775 | ... | ... | 0 |
0 | ... | ... | 12.925 | -0.025 | 12.900 | 266000 | 15.825 | 0 | 15.825 | ... | ... | 0 |
0 | ... | ... | 12.075 | -0.025 | 12.050 | 268000 | 16.925 | -0.025 | 16.950 | ... | ... | 0 |
0 | ... | ... | 11.275 | 0 | 11.275 | 270000 | 18.075 | -0.025 | 18.100 | ... | ... | 0 |
0 | ... | ... | 10.525 | -0.025 | 10.500 | 272000 | 19.275 | -0.025 | 19.300 | ... | ... | 0 |
0 | ... | ... | 9.825 | -0.025 | 9.800 | 274000 | 20.500 | -0.025 | 20.525 | ... | ... | 0 |
0 | ... | ... | 9.125 | 0 | 9.125 | 276000 | 21.775 | -0.025 | 21.800 | ... | ... | 0 |
0 | ... | ... | 8.500 | -0.025 | 8.475 | 278000 | 23.100 | 0 | 23.100 | ... | ... | 0 |
0 | ... | ... | 7.900 | -0.025 | 7.875 | 280000 | 24.450 | 0 | 24.450 | ... | ... | 0 |
0 | ... | ... | 7.325 | -0.025 | 7.300 | 282000 | 25.825 | -0.025 | 25.850 | ... | ... | 0 |
0 | ... | ... | 6.775 | 0 | 6.775 | 284000 | 27.250 | 0 | 27.250 | ... | ... | 0 |
0 | ... | ... | 6.275 | 0 | 6.275 | 286000 | 28.700 | 0 | 28.700 | ... | ... | 0 |
0 | ... | ... | 5.800 | 0 | 5.800 | 288000 | 30.175 | -0.025 | 30.200 | ... | ... | 0 |
0 | ... | ... | 5.375 | -0.025 | 5.350 | 290000 | 31.700 | 0 | 31.700 | ... | ... | 0 |
0 | ... | ... | 4.950 | -0.025 | 4.925 | 292000 | 33.250 | 0 | 33.250 | ... | ... | 0 |
0 | ... | ... | 4.575 | -0.025 | 4.550 | 294000 | 34.825 | 0 | 34.825 | ... | ... | 0 |
0 | ... | ... | 4.200 | -0.025 | 4.175 | 296000 | 36.425 | 0 | 36.425 | ... | ... | 0 |
0 | ... | ... | 3.875 | -0.025 | 3.850 | 298000 | 38.050 | 0 | 38.050 | ... | ... | 0 |
0 | ... | ... | 3.550 | -0.025 | 3.525 | 300000 | 39.700 | -0.025 | 39.725 | ... | ... | 0 |
0 | ... | ... | 3.250 | 0 | 3.250 | 302000 | 41.400 | 0 | 41.400 | ... | ... | 0 |
0 | ... | ... | 2.975 | 0 | 2.975 | 304000 | 43.100 | 0 | 43.100 | ... | ... | 0 |
0 | ... | ... | 2.725 | 0 | 2.725 | 306000 | 44.825 | 0 | 44.825 | ... | ... | 0 |
0 | ... | ... | 2.500 | 0 | 2.500 | 308000 | 46.575 | 0 | 46.575 | ... | ... | 0 |
0 | ... | ... | 2.300 | -0.025 | 2.275 | 310000 | 48.350 | 0 | 48.350 | ... | ... | 0 |
0 | ... | ... | 2.100 | -0.025 | 2.075 | 312000 | 50.150 | 0 | 50.150 | ... | ... | 0 |
0 | ... | ... | 1.900 | 0 | 1.900 | 314000 | 51.950 | 0 | 51.950 | ... | ... | 0 |
0 | ... | ... | 1.750 | -0.025 | 1.725 | 316000 | 53.775 | -0.025 | 53.800 | ... | ... | 0 |
0 | ... | ... | 1.575 | 0 | 1.575 | 318000 | 55.625 | 0 | 55.625 | ... | ... | 0 |
0 | ... | ... | 1.450 | -0.025 | 1.425 | 320000 | 57.500 | 0 | 57.500 | ... | ... | 0 |
0 | ... | ... | 1.300 | 0 | 1.300 | 322000 | 59.375 | 0 | 59.375 | ... | ... | 0 |
0 | ... | ... | 1.200 | -0.025 | 1.175 | 324000 | 61.275 | 0 | 61.275 | ... | ... | 0 |
0 | ... | ... | 1.075 | 0 | 1.075 | 326000 | 63.200 | 0 | 63.200 | ... | ... | 0 |
0 | ... | ... | 0.975 | 0 | 0.975 | 328000 | 65.125 | 0 | 65.125 | ... | ... | 0 |
0 | ... | ... | 0.875 | 0 | 0.875 | 330000 | 67.075 | 0 | 67.075 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0 | 0.800 | 332000 | 69.025 | 0 | 69.025 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0 | 0.725 | 334000 | 71 | 0 | 71 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0 | 0.650 | 336000 | 73 | 0 | 73 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0 | 0.600 | 338000 | 75 | 0 | 75 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0 | 0.525 | 340000 | 77 | 0 | 77 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0 | 0.475 | 342000 | 79 | 0 | 79 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0 | 0.425 | 344000 | 81 | 0 | 81 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0 | 0.400 | 346000 | 83 | 0 | 83 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0 | 0.350 | 348000 | 85 | 0 | 85 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0 | 0.325 | 350000 | 87 | 0 | 87 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0 | 0.275 | 352000 | 89 | 0 | 89 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0 | 0.250 | 354000 | 91 | 0 | 91 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 356000 | 93 | 0 | 93 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0 | 0.200 | 358000 | 95 | 0 | 95 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 360000 | 97 | 0 | 97 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 362000 | 99 | 0 | 99 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 101 | 0 | 101 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 366000 | 103 | 0 | 103 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 105 | 0 | 105 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 370000 | 107 | 0 | 107 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 109 | 0 | 109 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 374000 | 111 | 0 | 111 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 113 | 0 | 113 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 115 | 0 | 115 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 117 | 0 | 117 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 119 | 0 | 119 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 121 | 0 | 121 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 123 | 0 | 123 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 125 | 0 | 125 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 127 | 0 | 127 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 129 | 0 | 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.