Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 155 | 0 | 155 | 98000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 153 | 0 | 153 | 100000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 151 | 0 | 151 | 102000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 149 | 0 | 149 | 104000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 147 | 0 | 147 | 106000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 145 | 0 | 145 | 108000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 143 | 0 | 143 | 110000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 141 | 0 | 141 | 112000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 139 | 0 | 139 | 114000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 137 | 0 | 137 | 116000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 135 | 0 | 135 | 118000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 133 | 0 | 133 | 120000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 131 | 0 | 131 | 122000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 129 | 0 | 129 | 124000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 127 | 0 | 127 | 126000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 125 | 0 | 125 | 128000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 123 | 0 | 123 | 130000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 121 | 0 | 121 | 132000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 119 | 0 | 119 | 134000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 117 | 0 | 117 | 136000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 115 | 0 | 115 | 138000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 113 | 0 | 113 | 140000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 111 | 0 | 111 | 142000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 109 | 0 | 109 | 144000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 107 | 0 | 107 | 146000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 105 | 0 | 105 | 148000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 103 | 0 | 103 | 150000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 101 | 0 | 101 | 152000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 99 | 0 | 99 | 154000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 97 | 0 | 97 | 156000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 95 | 0 | 95 | 158000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 93 | 0 | 93 | 160000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 91 | 0 | 91 | 162000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 89 | 0 | 89 | 164000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 87 | 0 | 87 | 166000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 85 | 0 | 85 | 168000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 83 | 0 | 83 | 170000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 81 | 0 | 81 | 172000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 79 | 0 | 79 | 174000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 77 | 0 | 77 | 176000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 75 | 0 | 75 | 178000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 73 | 0 | 73 | 180000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 71 | 0 | 71 | 182000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 69 | 0 | 69 | 184000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 67 | 0 | 67 | 186000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 65 | 0 | 65 | 188000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 63 | 0 | 63 | 190000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 61 | 0 | 61 | 192000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 59 | 0 | 59 | 194000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 57 | 0 | 57 | 196000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 55 | 0 | 55 | 198000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 53 | 0 | 53 | 200000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 51 | 0 | 51 | 202000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 49 | 0 | 49 | 204000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 47 | 0 | 47 | 206000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 45 | 0 | 45 | 208000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 43 | 0 | 43 | 210000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 41 | 0 | 41 | 212000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 39 | 0 | 39 | 214000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 37 | 0 | 37 | 216000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 35 | 0 | 35 | 218000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 33 | 0 | 33 | 220000 | ... | ... | 0.013 | ... | 0.425 | 35 |
0 | ... | ... | 31 | 0 | 31 | 222000 | ... | ... | 0.013 | ... | 0.425 | 0 |
0 | ... | ... | 29 | 0 | 29 | 224000 | ... | ... | 0.013 | ... | 0.425 | 10 |
0 | ... | ... | 27 | 0 | 27 | 226000 | ... | ... | 0.013 | ... | 0.425 | 7 |
0 | ... | ... | 25 | 0 | 25 | 228000 | ... | ... | 0.013 | ... | 0.425 | 45 |
0 | ... | ... | 23 | 0 | 23 | 230000 | ... | ... | 0.013 | ... | 0.425 | 45 |
0 | ... | ... | 21 | 0 | 21 | 232000 | ... | ... | 0.013 | ... | 0.425 | 3 |
0 | ... | ... | 19 | 0 | 19 | 234000 | ... | ... | 0.013 | ... | 0.425 | 50 |
0 | ... | ... | 17 | 0 | 17 | 236000 | ... | ... | 0.013 | ... | 0.425 | 67 |
295 | ... | ... | 15 | 0 | 15 | 238000 | ... | ... | 0.013 | ... | 0.425 | 0 |
40 | ... | ... | 13 | 0 | 13 | 240000 | ... | ... | 0.013 | ... | 0.425 | 161 |
73 | ... | ... | 11 | 0 | 11 | 242000 | ... | ... | 0.013 | ... | 0.425 | 172 |
80 | ... | ... | 9 | 0 | 9 | 244000 | ... | ... | 0.025 | ... | 0.425 | 0 |
0 | ... | ... | 7.050 | 0 | 7.050 | 246000 | ... | ... | 0.075 | ... | 0.450 | 55 |
55 | ... | ... | 5.200 | 0 | 5.200 | 248000 | ... | ... | 0.200 | ... | 0.550 | 182 |
120 | ... | ... | 3.550 | -0.025 | 3.525 | 250000 | ... | ... | 0.525 | ... | 0.925 | 72 |
56 | ... | ... | 2.175 | -0.025 | 2.150 | 252000 | ... | ... | 1.150 | ... | 1.675 | 70 |
13 | ... | 2.975 | 1.175 | ... | ... | 254000 | ... | ... | 2.175 | ... | 3.300 | 0 |
0 | ... | 1.200 | 0.550 | ... | ... | 256000 | 3.550 | 0 | 3.550 | ... | ... | 125 |
0 | ... | 0.575 | 0.225 | ... | ... | 258000 | 5.200 | -0.025 | 5.225 | ... | ... | 227 |
225 | ... | 0.450 | 0.075 | ... | ... | 260000 | 7.050 | -0.025 | 7.075 | ... | ... | 49 |
67 | ... | 0.425 | 0.025 | ... | ... | 262000 | 9 | 0 | 9 | ... | ... | 30 |
55 | ... | 0.425 | 0.013 | ... | ... | 264000 | 11 | 0 | 11 | ... | ... | 13 |
100 | ... | 0.425 | 0.013 | ... | ... | 266000 | 13 | 0 | 13 | ... | ... | 50 |
130 | ... | 0.425 | 0.013 | ... | ... | 268000 | 15 | 0 | 15 | ... | ... | 44 |
37 | ... | 0.425 | 0.013 | ... | ... | 270000 | 17 | 0 | 17 | ... | ... | 44 |
5 | ... | 0.425 | 0.013 | ... | ... | 272000 | 19 | 0 | 19 | ... | ... | 9 |
52 | ... | 0.425 | 0.013 | ... | ... | 274000 | 21 | 0 | 21 | ... | ... | 64 |
20 | ... | 0.425 | 0.013 | ... | ... | 276000 | 23 | 0 | 23 | ... | ... | 3 |
10 | ... | 0.425 | 0.013 | ... | ... | 278000 | 25 | 0 | 25 | ... | ... | 9 |
65 | ... | 0.425 | 0.013 | ... | ... | 280000 | 27 | 0 | 27 | ... | ... | 0 |
140 | ... | 0.425 | 0.013 | ... | ... | 282000 | 29 | 0 | 29 | ... | ... | 7 |
29 | ... | 0.425 | 0.013 | ... | ... | 284000 | 31 | 0 | 31 | ... | ... | 0 |
74 | ... | 0.425 | 0.013 | ... | ... | 286000 | 33 | 0 | 33 | ... | ... | 0 |
26 | ... | 0.425 | 0.013 | ... | ... | 288000 | 35 | 0 | 35 | ... | ... | 0 |
177 | ... | 0.425 | 0.013 | ... | ... | 290000 | 37 | 0 | 37 | ... | ... | 0 |
12 | ... | 0.425 | 0.013 | ... | ... | 292000 | 39 | 0 | 39 | ... | ... | 0 |
1 | ... | 0.425 | 0.013 | ... | ... | 294000 | 41 | 0 | 41 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 296000 | 43 | 0 | 43 | ... | ... | 0 |
3 | ... | 0.425 | 0.013 | ... | ... | 298000 | 45 | 0 | 45 | ... | ... | 0 |
88 | ... | 0.425 | 0.013 | ... | ... | 300000 | 47 | 0 | 47 | ... | ... | 0 |
6 | ... | 0.425 | 0.013 | ... | ... | 302000 | 49 | 0 | 49 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 304000 | 51 | 0 | 51 | ... | ... | 0 |
60 | ... | 0.425 | 0.013 | ... | ... | 306000 | 53 | 0 | 53 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 308000 | 55 | 0 | 55 | ... | ... | 0 |
25 | ... | 0.425 | 0.013 | ... | ... | 310000 | 57 | 0 | 57 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 312000 | 59 | 0 | 59 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 314000 | 61 | 0 | 61 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 316000 | 63 | 0 | 63 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 318000 | 65 | 0 | 65 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 320000 | 67 | 0 | 67 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 322000 | 69 | 0 | 69 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 324000 | 71 | 0 | 71 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 326000 | 73 | 0 | 73 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 328000 | 75 | 0 | 75 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 330000 | 77 | 0 | 77 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 332000 | 79 | 0 | 79 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 334000 | 81 | 0 | 81 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 336000 | 83 | 0 | 83 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 338000 | 85 | 0 | 85 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 340000 | 87 | 0 | 87 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 342000 | 89 | 0 | 89 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 344000 | 91 | 0 | 91 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 346000 | 93 | 0 | 93 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 348000 | 95 | 0 | 95 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 350000 | 97 | 0 | 97 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 352000 | 99 | 0 | 99 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 354000 | 101 | 0 | 101 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 356000 | 103 | 0 | 103 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 358000 | 105 | 0 | 105 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 360000 | 107 | 0 | 107 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 362000 | 109 | 0 | 109 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 364000 | 111 | 0 | 111 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 366000 | 113 | 0 | 113 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 368000 | 115 | 0 | 115 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 370000 | 117 | 0 | 117 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 372000 | 119 | 0 | 119 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 374000 | 121 | 0 | 121 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 376000 | 123 | 0 | 123 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 378000 | 125 | 0 | 125 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 380000 | 127 | 0 | 127 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 382000 | 129 | 0 | 129 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 384000 | 131 | 0 | 131 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 386000 | 133 | 0 | 133 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 388000 | 135 | 0 | 135 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 390000 | 137 | 0 | 137 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 392000 | 139 | 0 | 139 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 394000 | 141 | 0 | 141 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 396000 | 143 | 0 | 143 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 398000 | 145 | 0 | 145 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 400000 | 147 | 0 | 147 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 402000 | 149 | 0 | 149 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 404000 | 151 | 0 | 151 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 406000 | 153 | 0 | 153 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 408000 | 155 | 0 | 155 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 410000 | 157 | 0 | 157 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 412000 | 159 | 0 | 159 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 414000 | 161 | 0 | 161 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 416000 | 163 | 0 | 163 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 418000 | 165 | 0 | 165 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 420000 | 167 | 0 | 167 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 422000 | 169 | 0 | 169 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 424000 | 171 | 0 | 171 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 426000 | 173 | 0 | 173 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 428000 | 175 | 0 | 175 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 430000 | 177 | 0 | 177 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 432000 | 179 | 0 | 179 | ... | ... | 0 |
0 | ... | 0.425 | 0.013 | ... | ... | 434000 | 181 | 0 | 181 | ... | ... | 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.