Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 168.250 | 0.750 | 169 | 94000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 166.250 | 0.750 | 167 | 96000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 164.250 | 0.750 | 165 | 98000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 162.250 | 0.750 | 163 | 100000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 160.250 | 0.750 | 161 | 102000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 158.250 | 0.750 | 159 | 104000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 156.250 | 0.750 | 157 | 106000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 154.250 | 0.750 | 155 | 108000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 152.250 | 0.750 | 153 | 110000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 150.250 | 0.750 | 151 | 112000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 148.250 | 0.750 | 149 | 114000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 146.250 | 0.750 | 147 | 116000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 144.250 | 0.750 | 145 | 118000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 142.250 | 0.750 | 143 | 120000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 140.250 | 0.750 | 141 | 122000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 138.250 | 0.750 | 139 | 124000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 136.250 | 0.750 | 137 | 126000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 134.250 | 0.750 | 135 | 128000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 132.250 | 0.750 | 133 | 130000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 130.250 | 0.750 | 131 | 132000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 128.250 | 0.750 | 129 | 134000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 126.250 | 0.750 | 127 | 136000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 124.250 | 0.750 | 125 | 138000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 122.250 | 0.750 | 123 | 140000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 120.250 | 0.750 | 121 | 142000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 118.250 | 0.750 | 119 | 144000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 116.250 | 0.750 | 117 | 146000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 114.250 | 0.750 | 115 | 148000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 112.250 | 0.750 | 113 | 150000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 110.250 | 0.750 | 111 | 152000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 108.250 | 0.750 | 109 | 154000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 106.250 | 0.750 | 107 | 156000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 104.250 | 0.750 | 105 | 158000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 102.250 | 0.750 | 103 | 160000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 100.250 | 0.750 | 101 | 162000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 98.250 | 0.750 | 99 | 164000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 96.250 | 0.750 | 97 | 166000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 94.250 | 0.750 | 95 | 168000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 92.250 | 0.750 | 93 | 170000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 90.250 | 0.750 | 91 | 172000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 88.250 | 0.750 | 89 | 174000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 86.250 | 0.750 | 87 | 176000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 84.250 | 0.750 | 85 | 178000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 82.250 | 0.750 | 83 | 180000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 80.250 | 0.750 | 81 | 182000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 78.250 | 0.750 | 79 | 184000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 76.250 | 0.750 | 77 | 186000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 74.250 | 0.750 | 75 | 188000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 72.250 | 0.750 | 73 | 190000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 70.250 | 0.750 | 71 | 192000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 68.250 | 0.750 | 69 | 194000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 66.250 | 0.750 | 67 | 196000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 64.250 | 0.750 | 65 | 198000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 62.250 | 0.750 | 63 | 200000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 60.250 | 0.750 | 61 | 202000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 58.250 | 0.750 | 59 | 204000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 56.250 | 0.750 | 57 | 206000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 54.250 | 0.750 | 55 | 208000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 52.250 | 0.750 | 53 | 210000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 50.250 | 0.750 | 51 | 212000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 48.250 | 0.750 | 49 | 214000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 46.250 | 0.750 | 47 | 216000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 44.250 | 0.750 | 45 | 218000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 42.250 | 0.750 | 43 | 220000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 40.250 | 0.750 | 41 | 222000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 38.250 | 0.750 | 39 | 224000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 36.250 | 0.750 | 37 | 226000 | ... | ... | 0.013 | ... | 0.625 | 0 |
0 | ... | ... | 34.250 | 0.750 | 35 | 228000 | ... | ... | 0.013 | ... | 0.650 | 0 |
0 | ... | ... | 32.250 | 0.750 | 33 | 230000 | ... | ... | 0.013 | ... | 0.675 | 10 |
0 | ... | ... | 30.250 | 0.750 | 31 | 232000 | ... | ... | 0.013 | ... | 0.725 | 30 |
0 | ... | ... | 28.250 | 0.750 | 29 | 234000 | ... | ... | 0.025 | ... | 0.750 | 0 |
0 | ... | ... | 26.250 | 0.750 | 27 | 236000 | ... | ... | 0.025 | ... | 0.825 | 81 |
0 | ... | ... | 24.250 | 0.750 | 25 | 238000 | ... | ... | 0.050 | ... | 0.900 | 35 |
225 | ... | ... | 22.275 | 0.750 | 23.025 | 240000 | ... | ... | 0.075 | ... | 1 | 75 |
115 | ... | ... | 20.325 | 0.750 | 21.075 | 242000 | ... | ... | 0.125 | ... | 1.125 | 0 |
0 | ... | ... | 18.425 | 0.725 | 19.150 | 244000 | ... | ... | 0.200 | ... | 1.300 | 60 |
190 | ... | ... | 16.550 | 0.700 | 17.250 | 246000 | ... | ... | 0.325 | ... | 1.500 | 50 |
13 | ... | ... | 14.750 | 0.675 | 15.425 | 248000 | ... | ... | 0.475 | ... | 1.725 | 51 |
40 | ... | ... | 13 | 0.650 | 13.650 | 250000 | ... | ... | 0.700 | ... | 2 | 69 |
85 | ... | ... | 11.350 | 0.600 | 11.950 | 252000 | ... | ... | 1 | ... | 2.375 | 1 |
85 | ... | ... | 9.800 | 0.550 | 10.350 | 254000 | ... | ... | 1.400 | ... | 2.850 | 30 |
30 | ... | ... | 8.350 | 0.500 | 8.850 | 256000 | ... | ... | 1.900 | ... | 3.400 | 30 |
5 | ... | ... | 7.025 | 0.450 | 7.475 | 258000 | ... | ... | 2.500 | ... | 4.175 | 1 |
92 | ... | ... | 5.825 | 0.400 | 6.225 | 260000 | ... | ... | 3.250 | ... | 5.150 | 75 |
16 | 4.400 | 4.400 | 5.125 | ... | ... | 262000 | ... | ... | 4.125 | 3.600 | 3.600 | 0 |
0 | 3.463 | 3.463 | 4.150 | ... | ... | 264000 | ... | ... | 5.150 | 4.650 | 4.650 | 70 |
30 | ... | 5.050 | 3.300 | ... | ... | 266000 | ... | ... | 6.275 | 5.488 | 5.488 | 12 |
1 | ... | 4.200 | 2.600 | ... | ... | 268000 | 7.575 | -0.525 | 8.100 | ... | ... | 25 |
105 | ... | 3.575 | 2 | ... | ... | 270000 | 8.950 | -0.575 | 9.525 | ... | ... | 21 |
5 | ... | 3.100 | 1.525 | ... | ... | 272000 | 10.475 | -0.600 | 11.075 | ... | ... | 19 |
40 | ... | 2.725 | 1.125 | ... | ... | 274000 | 12.075 | -0.625 | 12.700 | ... | ... | 26 |
40 | ... | 2.300 | 0.825 | ... | ... | 276000 | 13.775 | -0.650 | 14.425 | ... | ... | 10 |
1 | ... | 1.900 | 0.600 | ... | ... | 278000 | 15.525 | -0.675 | 16.200 | ... | ... | 20 |
136 | ... | 1.575 | 0.425 | ... | ... | 280000 | 17.350 | -0.700 | 18.050 | ... | ... | 15 |
71 | ... | 1.325 | 0.300 | ... | ... | 282000 | 19.225 | -0.700 | 19.925 | ... | ... | 0 |
2 | ... | 1.175 | 0.200 | ... | ... | 284000 | 21.125 | -0.725 | 21.850 | ... | ... | 0 |
12 | ... | 1.050 | 0.125 | ... | ... | 286000 | 23.075 | -0.725 | 23.800 | ... | ... | 0 |
28 | ... | 0.950 | 0.100 | ... | ... | 288000 | 25.025 | -0.750 | 25.775 | ... | ... | 0 |
113 | ... | 0.875 | 0.050 | ... | ... | 290000 | 27 | -0.750 | 27.750 | ... | ... | 0 |
5 | ... | 0.800 | 0.025 | ... | ... | 292000 | 29 | -0.750 | 29.750 | ... | ... | 0 |
2 | ... | 0.750 | 0.025 | ... | ... | 294000 | 31 | -0.750 | 31.750 | ... | ... | 0 |
40 | ... | 0.700 | 0.025 | ... | ... | 296000 | 33 | -0.750 | 33.750 | ... | ... | 0 |
12 | ... | 0.675 | 0.013 | ... | ... | 298000 | 35 | -0.750 | 35.750 | ... | ... | 0 |
36 | ... | 0.650 | 0.013 | ... | ... | 300000 | 37 | -0.750 | 37.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 302000 | 39 | -0.750 | 39.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 304000 | 41 | -0.750 | 41.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 306000 | 43 | -0.750 | 43.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 308000 | 45 | -0.750 | 45.750 | ... | ... | 0 |
25 | ... | 0.625 | 0.013 | ... | ... | 310000 | 47 | -0.750 | 47.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 312000 | 49 | -0.750 | 49.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 314000 | 51 | -0.750 | 51.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 316000 | 53 | -0.750 | 53.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 318000 | 55 | -0.750 | 55.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 320000 | 57 | -0.750 | 57.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 322000 | 59 | -0.750 | 59.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 324000 | 61 | -0.750 | 61.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 326000 | 63 | -0.750 | 63.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 328000 | 65 | -0.750 | 65.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 330000 | 67 | -0.750 | 67.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 332000 | 69 | -0.750 | 69.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 334000 | 71 | -0.750 | 71.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 336000 | 73 | -0.750 | 73.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 338000 | 75 | -0.750 | 75.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 340000 | 77 | -0.750 | 77.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 342000 | 79 | -0.750 | 79.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 344000 | 81 | -0.750 | 81.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 346000 | 83 | -0.750 | 83.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 348000 | 85 | -0.750 | 85.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 350000 | 87 | -0.750 | 87.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 352000 | 89 | -0.750 | 89.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 354000 | 91 | -0.750 | 91.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 356000 | 93 | -0.750 | 93.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 358000 | 95 | -0.750 | 95.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 360000 | 97 | -0.750 | 97.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 362000 | 99 | -0.750 | 99.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 364000 | 101 | -0.750 | 101.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 366000 | 103 | -0.750 | 103.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 368000 | 105 | -0.750 | 105.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 370000 | 107 | -0.750 | 107.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 372000 | 109 | -0.750 | 109.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 374000 | 111 | -0.750 | 111.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 376000 | 113 | -0.750 | 113.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 378000 | 115 | -0.750 | 115.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 380000 | 117 | -0.750 | 117.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 382000 | 119 | -0.750 | 119.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 384000 | 121 | -0.750 | 121.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 386000 | 123 | -0.750 | 123.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 388000 | 125 | -0.750 | 125.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 390000 | 127 | -0.750 | 127.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 392000 | 129 | -0.750 | 129.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 394000 | 131 | -0.750 | 131.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 396000 | 133 | -0.750 | 133.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 398000 | 135 | -0.750 | 135.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 400000 | 137 | -0.750 | 137.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 402000 | 139 | -0.750 | 139.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 404000 | 141 | -0.750 | 141.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 406000 | 143 | -0.750 | 143.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 408000 | 145 | -0.750 | 145.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 410000 | 147 | -0.750 | 147.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 412000 | 149 | -0.750 | 149.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 414000 | 151 | -0.750 | 151.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 416000 | 153 | -0.750 | 153.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 418000 | 155 | -0.750 | 155.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 420000 | 157 | -0.750 | 157.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 422000 | 159 | -0.750 | 159.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 424000 | 161 | -0.750 | 161.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 426000 | 163 | -0.750 | 163.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 428000 | 165 | -0.750 | 165.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 430000 | 167 | -0.750 | 167.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 432000 | 169 | -0.750 | 169.750 | ... | ... | 0 |
0 | ... | 0.625 | 0.013 | ... | ... | 434000 | 171 | -0.750 | 171.750 | ... | ... | 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.