Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 183.250 | 0.750 | 184 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 181.250 | 0.750 | 182 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 179.250 | 0.750 | 180 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177.250 | 0.750 | 178 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175.250 | 0.750 | 176 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173.250 | 0.750 | 174 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171.250 | 0.750 | 172 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169.250 | 0.750 | 170 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167.250 | 0.750 | 168 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165.250 | 0.750 | 166 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163.250 | 0.750 | 164 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161.250 | 0.750 | 162 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159.250 | 0.750 | 160 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157.250 | 0.750 | 158 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155.250 | 0.750 | 156 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153.250 | 0.750 | 154 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151.250 | 0.750 | 152 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149.250 | 0.750 | 150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147.250 | 0.750 | 148 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145.250 | 0.750 | 146 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143.250 | 0.750 | 144 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141.250 | 0.750 | 142 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139.250 | 0.750 | 140 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137.250 | 0.750 | 138 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135.250 | 0.750 | 136 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133.250 | 0.750 | 134 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131.250 | 0.750 | 132 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129.250 | 0.750 | 130 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127.250 | 0.750 | 128 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125.250 | 0.750 | 126 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123.250 | 0.750 | 124 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121.250 | 0.750 | 122 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119.250 | 0.750 | 120 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117.250 | 0.750 | 118 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115.250 | 0.750 | 116 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113.250 | 0.750 | 114 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111.250 | 0.750 | 112 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109.250 | 0.750 | 110 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107.250 | 0.750 | 108 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105.250 | 0.750 | 106 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103.250 | 0.750 | 104 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101.250 | 0.750 | 102 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99.250 | 0.750 | 100 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97.250 | 0.750 | 98 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95.250 | 0.750 | 96 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93.250 | 0.750 | 94 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91.250 | 0.750 | 92 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89.250 | 0.750 | 90 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.250 | 0.750 | 88 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.250 | 0.750 | 86 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.250 | 0.750 | 84 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.250 | 0.750 | 82 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.250 | 0.750 | 80 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.250 | 0.750 | 78 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.250 | 0.750 | 76 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.250 | 0.750 | 74 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.250 | 0.750 | 72 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.250 | 0.750 | 70 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.250 | 0.750 | 68 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 65.250 | 0.750 | 66 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.250 | 0.750 | 64 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 61.250 | 0.750 | 62 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 31 |
0 | ... | ... | 59.250 | 0.750 | 60 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 57.250 | 0.750 | 58 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 8 |
0 | ... | ... | 55.250 | 0.750 | 56 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 16 |
0 | ... | ... | 53.250 | 0.750 | 54 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 8 |
0 | ... | ... | 51.250 | 0.750 | 52 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
6 | ... | ... | 49.250 | 0.750 | 50 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
6 | ... | ... | 47.250 | 0.750 | 48 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 76 |
0 | ... | ... | 45.250 | 0.750 | 46 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 86 |
0 | ... | ... | 43.250 | 0.750 | 44 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 132 |
0 | ... | ... | 41.250 | 0.750 | 42 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 108 |
0 | ... | ... | 39.250 | 0.750 | 40 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 37.250 | 0.750 | 38 | 254000 | 0.013 | 0 | 0.013 | ... | ... | 30 |
0 | ... | ... | 35.250 | 0.750 | 36 | 256000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
2 | ... | ... | 33.250 | 0.750 | 34 | 258000 | 0.013 | 0 | 0.013 | ... | ... | 115 |
27 | ... | ... | 31.250 | 0.750 | 32 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 110 |
2 | ... | ... | 29.250 | 0.750 | 30 | 262000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
3 | ... | ... | 27.250 | 0.750 | 28 | 264000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
74 | ... | ... | 25.250 | 0.750 | 26 | 266000 | 0.013 | 0 | 0.013 | ... | ... | 205 |
58 | ... | ... | 23.250 | 0.750 | 24 | 268000 | 0.013 | 0 | 0.013 | ... | ... | 55 |
10 | ... | ... | 21.250 | 0.750 | 22 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 41 |
55 | ... | ... | 19.250 | 0.750 | 20 | 272000 | 0.013 | 0 | 0.013 | ... | ... | 35 |
81 | ... | ... | 17.250 | 0.750 | 18 | 274000 | 0.013 | 0 | 0.013 | ... | ... | 174 |
1 | ... | ... | 15.250 | 0.750 | 16 | 276000 | 0.013 | 0 | 0.013 | ... | ... | 75 |
0 | ... | ... | 13.250 | 0.750 | 14 | 278000 | 0.013 | 0 | 0.013 | ... | ... | 52 |
147 | ... | ... | 11.250 | 0.750 | 12 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
105 | ... | ... | 9.250 | 0.750 | 10 | 282000 | 0.013 | 0 | 0.013 | ... | ... | 24 |
50 | ... | ... | 7.250 | 0.750 | 8 | 284000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
73 | ... | ... | 5.250 | 0.750 | 6 | 286000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
177 | ... | ... | 3.350 | 0.700 | 4.050 | 288000 | 0.050 | -0.050 | 0.100 | ... | ... | 0 |
133 | ... | ... | 1.725 | 0.525 | 2.250 | 290000 | 0.275 | -0.200 | 0.475 | ... | ... | 35 |
8 | ... | ... | 0.650 | 0.300 | 0.950 | 292000 | 0.950 | -0.450 | 1.400 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.100 | 0.275 | 294000 | 2.275 | -0.650 | 2.925 | ... | ... | 0 |
9 | ... | ... | 0.025 | 0.025 | 0.050 | 296000 | 4.050 | -0.725 | 4.775 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 6 | -0.750 | 6.750 | ... | ... | 0 |
25 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 8 | -0.750 | 8.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 10 | -0.750 | 10.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 12 | -0.750 | 12.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 14 | -0.750 | 14.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 16 | -0.750 | 16.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 18 | -0.750 | 18.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 20 | -0.750 | 20.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 22 | -0.750 | 22.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 24 | -0.750 | 24.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 26 | -0.750 | 26.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 28 | -0.750 | 28.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 30 | -0.750 | 30.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 32 | -0.750 | 32.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 34 | -0.750 | 34.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 36 | -0.750 | 36.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 38 | -0.750 | 38.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 40 | -0.750 | 40.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 42 | -0.750 | 42.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 44 | -0.750 | 44.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 46 | -0.750 | 46.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 48 | -0.750 | 48.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 50 | -0.750 | 50.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 52 | -0.750 | 52.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 54 | -0.750 | 54.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 56 | -0.750 | 56.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 58 | -0.750 | 58.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 60 | -0.750 | 60.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 62 | -0.750 | 62.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 64 | -0.750 | 64.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 66 | -0.750 | 66.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 68 | -0.750 | 68.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 70 | -0.750 | 70.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 72 | -0.750 | 72.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 74 | -0.750 | 74.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 76 | -0.750 | 76.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 78 | -0.750 | 78.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 80 | -0.750 | 80.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 82 | -0.750 | 82.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 84 | -0.750 | 84.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 86 | -0.750 | 86.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 88 | -0.750 | 88.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 90 | -0.750 | 90.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 92 | -0.750 | 92.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 94 | -0.750 | 94.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 96 | -0.750 | 96.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 98 | -0.750 | 98.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 100 | -0.750 | 100.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 102 | -0.750 | 102.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 104 | -0.750 | 104.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 106 | -0.750 | 106.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 108 | -0.750 | 108.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 110 | -0.750 | 110.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 112 | -0.750 | 112.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 114 | -0.750 | 114.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 116 | -0.750 | 116.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 118 | -0.750 | 118.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 120 | -0.750 | 120.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 122 | -0.750 | 122.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 124 | -0.750 | 124.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 126 | -0.750 | 126.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 128 | -0.750 | 128.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 130 | -0.750 | 130.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 132 | -0.750 | 132.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 134 | -0.750 | 134.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 136 | -0.750 | 136.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 138 | -0.750 | 138.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 140 | -0.750 | 140.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 142 | -0.750 | 142.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 144 | -0.750 | 144.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 146 | -0.750 | 146.750 | ... | ... | 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.