Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 152.225 | -1.500 | 150.725 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 150.225 | -1.500 | 148.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 148.225 | -1.500 | 146.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 146.225 | -1.500 | 144.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144.225 | -1.500 | 142.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142.225 | -1.500 | 140.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140.225 | -1.500 | 138.725 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138.225 | -1.500 | 136.725 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136.225 | -1.500 | 134.725 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134.225 | -1.500 | 132.725 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132.225 | -1.500 | 130.725 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130.225 | -1.500 | 128.725 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128.225 | -1.500 | 126.725 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126.225 | -1.500 | 124.725 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 124.225 | -1.500 | 122.725 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122.225 | -1.500 | 120.725 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120.225 | -1.500 | 118.725 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118.225 | -1.500 | 116.725 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116.225 | -1.500 | 114.725 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114.225 | -1.500 | 112.725 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.225 | -1.500 | 110.725 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110.225 | -1.500 | 108.725 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108.225 | -1.500 | 106.725 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.225 | -1.500 | 104.725 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.225 | -1.500 | 102.725 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.225 | -1.500 | 100.725 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.225 | -1.500 | 98.725 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.225 | -1.500 | 96.725 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.225 | -1.500 | 94.725 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.225 | -1.500 | 92.725 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.225 | -1.500 | 90.725 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.225 | -1.500 | 88.725 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.225 | -1.500 | 86.725 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.225 | -1.500 | 84.725 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 84.225 | -1.500 | 82.725 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 82.225 | -1.500 | 80.725 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 80.225 | -1.500 | 78.725 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 78.225 | -1.500 | 76.725 | 188000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 76.225 | -1.500 | 74.725 | 190000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 74.225 | -1.500 | 72.725 | 192000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 72.225 | -1.500 | 70.725 | 194000 | 0.100 | 0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 70.225 | -1.500 | 68.725 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 68.225 | -1.500 | 66.725 | 198000 | 0.150 | 0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 66.225 | -1.500 | 64.725 | 200000 | 0.175 | 0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 64.225 | -1.500 | 62.725 | 202000 | 0.225 | 0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 62.225 | -1.500 | 60.725 | 204000 | 0.275 | 0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 60.225 | -1.500 | 58.725 | 206000 | 0.325 | 0.025 | 0.300 | ... | ... | 0 |
0 | ... | ... | 58.225 | -1.500 | 56.725 | 208000 | 0.400 | 0.050 | 0.350 | ... | ... | 0 |
0 | ... | ... | 56.225 | -1.500 | 54.725 | 210000 | 0.475 | 0.050 | 0.425 | ... | ... | 0 |
0 | ... | ... | 54.225 | -1.475 | 52.750 | 212000 | 0.575 | 0.050 | 0.525 | ... | ... | 0 |
0 | ... | ... | 52.275 | -1.450 | 50.825 | 214000 | 0.675 | 0.050 | 0.625 | ... | ... | 0 |
0 | ... | ... | 50.350 | -1.450 | 48.900 | 216000 | 0.800 | 0.075 | 0.725 | ... | ... | 0 |
0 | ... | ... | 48.450 | -1.450 | 47 | 218000 | 0.950 | 0.075 | 0.875 | ... | ... | 0 |
0 | ... | ... | 46.575 | -1.425 | 45.150 | 220000 | 1.100 | 0.075 | 1.025 | ... | ... | 0 |
0 | ... | ... | 44.725 | -1.400 | 43.325 | 222000 | 1.300 | 0.125 | 1.175 | ... | ... | 0 |
0 | ... | ... | 42.900 | -1.375 | 41.525 | 224000 | 1.500 | 0.125 | 1.375 | ... | ... | 0 |
0 | ... | ... | 41.125 | -1.350 | 39.775 | 226000 | 1.725 | 0.125 | 1.600 | ... | ... | 0 |
0 | ... | ... | 39.375 | -1.325 | 38.050 | 228000 | 2 | 0.150 | 1.850 | ... | ... | 0 |
0 | ... | ... | 37.650 | -1.300 | 36.350 | 230000 | 2.275 | 0.150 | 2.125 | ... | ... | 0 |
0 | ... | ... | 35.975 | -1.300 | 34.675 | 232000 | 2.600 | 0.175 | 2.425 | ... | ... | 0 |
0 | ... | ... | 34.325 | -1.275 | 33.050 | 234000 | 2.950 | 0.200 | 2.750 | ... | ... | 0 |
0 | ... | ... | 32.725 | -1.250 | 31.475 | 236000 | 3.350 | 0.225 | 3.125 | ... | ... | 0 |
0 | ... | ... | 31.150 | -1.225 | 29.925 | 238000 | 3.775 | 0.250 | 3.525 | ... | ... | 0 |
0 | ... | ... | 29.625 | -1.200 | 28.425 | 240000 | 4.225 | 0.275 | 3.950 | ... | ... | 2 |
0 | ... | ... | 28.125 | -1.150 | 26.975 | 242000 | 4.750 | 0.325 | 4.425 | ... | ... | 0 |
0 | ... | ... | 26.675 | -1.125 | 25.550 | 244000 | 5.275 | 0.325 | 4.950 | ... | ... | 0 |
0 | ... | ... | 25.275 | -1.100 | 24.175 | 246000 | 5.875 | 0.375 | 5.500 | ... | ... | 0 |
0 | ... | ... | 23.900 | -1.075 | 22.825 | 248000 | 6.500 | 0.400 | 6.100 | ... | ... | 23 |
0 | ... | ... | 22.600 | -1.050 | 21.550 | 250000 | 7.150 | 0.400 | 6.750 | ... | ... | 19 |
0 | ... | ... | 21.325 | -1.025 | 20.300 | 252000 | 7.875 | 0.450 | 7.425 | ... | ... | 0 |
0 | ... | ... | 20.075 | -0.975 | 19.100 | 254000 | 8.625 | 0.475 | 8.150 | ... | ... | 0 |
0 | ... | ... | 18.900 | -0.950 | 17.950 | 256000 | 9.450 | 0.525 | 8.925 | ... | ... | 0 |
0 | ... | ... | 17.775 | -0.925 | 16.850 | 258000 | 10.300 | 0.550 | 9.750 | ... | ... | 7 |
0 | ... | ... | 16.675 | -0.875 | 15.800 | 260000 | 11.200 | 0.600 | 10.600 | ... | ... | 3 |
0 | ... | ... | 15.625 | -0.825 | 14.800 | 262000 | 12.125 | 0.600 | 11.525 | ... | ... | 0 |
19 | ... | ... | 14.650 | -0.825 | 13.825 | 264000 | 13.125 | 0.650 | 12.475 | ... | ... | 0 |
0 | ... | ... | 13.675 | -0.775 | 12.900 | 266000 | 14.150 | 0.675 | 13.475 | ... | ... | 0 |
0 | ... | ... | 12.775 | -0.750 | 12.025 | 268000 | 15.225 | 0.725 | 14.500 | ... | ... | 0 |
2 | ... | ... | 11.925 | -0.725 | 11.200 | 270000 | 16.350 | 0.750 | 15.600 | ... | ... | 0 |
0 | ... | ... | 11.100 | -0.675 | 10.425 | 272000 | 17.525 | 0.800 | 16.725 | ... | ... | 0 |
0 | ... | ... | 10.325 | -0.650 | 9.675 | 274000 | 18.725 | 0.825 | 17.900 | ... | ... | 0 |
0 | ... | ... | 9.575 | -0.600 | 8.975 | 276000 | 19.975 | 0.850 | 19.125 | ... | ... | 0 |
4 | ... | ... | 8.900 | -0.600 | 8.300 | 278000 | 21.275 | 0.900 | 20.375 | ... | ... | 0 |
0 | ... | ... | 8.225 | -0.550 | 7.675 | 280000 | 22.600 | 0.925 | 21.675 | ... | ... | 0 |
0 | ... | ... | 7.625 | -0.525 | 7.100 | 282000 | 23.975 | 0.950 | 23.025 | ... | ... | 0 |
0 | ... | ... | 7.025 | -0.475 | 6.550 | 284000 | 25.375 | 0.975 | 24.400 | ... | ... | 0 |
0 | ... | ... | 6.500 | -0.475 | 6.025 | 286000 | 26.825 | 1 | 25.825 | ... | ... | 0 |
0 | ... | ... | 5.975 | -0.425 | 5.550 | 288000 | 28.300 | 1.025 | 27.275 | ... | ... | 0 |
0 | ... | ... | 5.500 | -0.400 | 5.100 | 290000 | 29.800 | 1.050 | 28.750 | ... | ... | 0 |
0 | ... | ... | 5.050 | -0.375 | 4.675 | 292000 | 31.350 | 1.075 | 30.275 | ... | ... | 0 |
0 | ... | ... | 4.650 | -0.375 | 4.275 | 294000 | 32.925 | 1.100 | 31.825 | ... | ... | 0 |
0 | ... | ... | 4.250 | -0.325 | 3.925 | 296000 | 34.525 | 1.125 | 33.400 | ... | ... | 0 |
0 | ... | ... | 3.900 | -0.325 | 3.575 | 298000 | 36.175 | 1.175 | 35 | ... | ... | 0 |
0 | ... | ... | 3.575 | -0.300 | 3.275 | 300000 | 37.825 | 1.175 | 36.650 | ... | ... | 0 |
0 | ... | ... | 3.250 | -0.275 | 2.975 | 302000 | 39.525 | 1.225 | 38.300 | ... | ... | 0 |
0 | ... | ... | 2.975 | -0.250 | 2.725 | 304000 | 41.225 | 1.225 | 40 | ... | ... | 0 |
0 | ... | ... | 2.700 | -0.225 | 2.475 | 306000 | 42.975 | 1.275 | 41.700 | ... | ... | 0 |
0 | ... | ... | 2.475 | -0.225 | 2.250 | 308000 | 44.725 | 1.275 | 43.450 | ... | ... | 0 |
0 | ... | ... | 2.250 | -0.200 | 2.050 | 310000 | 46.500 | 1.300 | 45.200 | ... | ... | 0 |
0 | ... | ... | 2.025 | -0.175 | 1.850 | 312000 | 48.300 | 1.300 | 47 | ... | ... | 0 |
0 | ... | ... | 1.850 | -0.175 | 1.675 | 314000 | 50.125 | 1.325 | 48.800 | ... | ... | 0 |
0 | ... | ... | 1.675 | -0.150 | 1.525 | 316000 | 51.975 | 1.350 | 50.625 | ... | ... | 0 |
0 | ... | ... | 1.525 | -0.150 | 1.375 | 318000 | 53.825 | 1.375 | 52.450 | ... | ... | 0 |
0 | ... | ... | 1.375 | -0.150 | 1.225 | 320000 | 55.700 | 1.375 | 54.325 | ... | ... | 0 |
0 | ... | ... | 1.225 | -0.100 | 1.125 | 322000 | 57.600 | 1.400 | 56.200 | ... | ... | 0 |
0 | ... | ... | 1.125 | -0.125 | 1 | 324000 | 59.500 | 1.400 | 58.100 | ... | ... | 0 |
0 | ... | ... | 1 | -0.100 | 0.900 | 326000 | 61.425 | 1.425 | 60 | ... | ... | 0 |
0 | ... | ... | 0.900 | -0.100 | 0.800 | 328000 | 63.375 | 1.450 | 61.925 | ... | ... | 0 |
0 | ... | ... | 0.825 | -0.100 | 0.725 | 330000 | 65.325 | 1.450 | 63.875 | ... | ... | 0 |
0 | ... | ... | 0.725 | -0.075 | 0.650 | 332000 | 67.300 | 1.475 | 65.825 | ... | ... | 0 |
0 | ... | ... | 0.650 | -0.075 | 0.575 | 334000 | 69.275 | 1.475 | 67.800 | ... | ... | 0 |
0 | ... | ... | 0.600 | -0.075 | 0.525 | 336000 | 71.275 | 1.500 | 69.775 | ... | ... | 0 |
0 | ... | ... | 0.525 | -0.050 | 0.475 | 338000 | 73.275 | 1.500 | 71.775 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.050 | 0.425 | 340000 | 75.275 | 1.500 | 73.775 | ... | ... | 0 |
0 | ... | ... | 0.425 | -0.050 | 0.375 | 342000 | 77.275 | 1.500 | 75.775 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.050 | 0.325 | 344000 | 79.275 | 1.500 | 77.775 | ... | ... | 0 |
0 | ... | ... | 0.350 | -0.050 | 0.300 | 346000 | 81.275 | 1.500 | 79.775 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.025 | 0.275 | 348000 | 83.275 | 1.500 | 81.775 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.050 | 0.225 | 350000 | 85.275 | 1.500 | 83.775 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.050 | 0.200 | 352000 | 87.275 | 1.500 | 85.775 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.050 | 0.175 | 354000 | 89.275 | 1.500 | 87.775 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 356000 | 91.275 | 1.500 | 89.775 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 358000 | 93.275 | 1.500 | 91.775 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 360000 | 95.275 | 1.500 | 93.775 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 362000 | 97.275 | 1.500 | 95.775 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 364000 | 99.275 | 1.500 | 97.775 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 366000 | 101.275 | 1.500 | 99.775 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 368000 | 103.275 | 1.500 | 101.775 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 105.275 | 1.500 | 103.775 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 107.275 | 1.500 | 105.775 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 374000 | 109.275 | 1.500 | 107.775 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 376000 | 111.275 | 1.500 | 109.775 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 378000 | 113.275 | 1.500 | 111.775 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 380000 | 115.275 | 1.500 | 113.775 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 382000 | 117.275 | 1.500 | 115.775 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 119.275 | 1.500 | 117.775 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 121.275 | 1.500 | 119.775 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 123.275 | 1.500 | 121.775 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 125.275 | 1.500 | 123.775 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 127.275 | 1.500 | 125.775 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 394000 | 129.275 | 1.500 | 127.775 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 396000 | 131.275 | 1.500 | 129.775 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 398000 | 133.275 | 1.500 | 131.775 | ... | ... | 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.