Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 183.700 | 0 | 183.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 181.700 | 0 | 181.700 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 179.700 | 0 | 179.700 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177.700 | 0 | 177.700 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175.700 | 0 | 175.700 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173.700 | 0 | 173.700 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171.700 | 0 | 171.700 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 169.700 | 0 | 169.700 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 167.700 | 0 | 167.700 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 165.700 | 0 | 165.700 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 163.700 | 0 | 163.700 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 161.700 | 0 | 161.700 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 159.700 | 0 | 159.700 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 157.700 | 0 | 157.700 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 155.700 | 0 | 155.700 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 153.700 | 0 | 153.700 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 151.700 | 0 | 151.700 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149.700 | 0 | 149.700 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147.700 | 0 | 147.700 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145.700 | 0 | 145.700 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143.700 | 0 | 143.700 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141.700 | 0 | 141.700 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139.700 | 0 | 139.700 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137.700 | 0 | 137.700 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135.700 | 0 | 135.700 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133.700 | 0 | 133.700 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131.700 | 0 | 131.700 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129.700 | 0 | 129.700 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127.700 | 0 | 127.700 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125.700 | 0 | 125.700 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123.700 | 0 | 123.700 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121.700 | 0 | 121.700 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119.700 | 0 | 119.700 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117.700 | 0 | 117.700 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115.700 | 0 | 115.700 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113.700 | 0 | 113.700 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111.700 | 0 | 111.700 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109.700 | 0 | 109.700 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107.700 | 0 | 107.700 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105.700 | 0 | 105.700 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103.700 | 0 | 103.700 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101.700 | 0 | 101.700 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99.700 | 0 | 99.700 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97.700 | 0 | 97.700 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95.700 | 0 | 95.700 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93.700 | 0 | 93.700 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91.700 | 0 | 91.700 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89.700 | 0 | 89.700 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.700 | 0 | 87.700 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.700 | 0 | 85.700 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.700 | 0 | 83.700 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.700 | 0 | 81.700 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.700 | 0 | 79.700 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.700 | 0 | 77.700 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.700 | 0 | 75.700 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.700 | 0 | 73.700 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.700 | 0 | 71.700 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.700 | 0 | 69.700 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.700 | 0 | 67.700 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 65.700 | 0 | 65.700 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.700 | 0 | 63.700 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 61.700 | 0 | 61.700 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 31 |
0 | ... | ... | 59.700 | 0 | 59.700 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 57.700 | 0 | 57.700 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 8 |
0 | ... | ... | 55.700 | 0 | 55.700 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 16 |
0 | ... | ... | 53.700 | 0 | 53.700 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 8 |
0 | ... | ... | 51.700 | 0 | 51.700 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
6 | ... | ... | 49.700 | 0 | 49.700 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
6 | ... | ... | 47.700 | 0 | 47.700 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 76 |
0 | ... | ... | 45.700 | 0 | 45.700 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 86 |
0 | ... | ... | 43.700 | 0 | 43.700 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 132 |
0 | ... | ... | 41.700 | 0 | 41.700 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 108 |
0 | ... | ... | 39.700 | 0 | 39.700 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 37.700 | 0 | 37.700 | 254000 | 0.013 | 0 | 0.013 | ... | ... | 30 |
0 | ... | ... | 35.700 | 0 | 35.700 | 256000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
2 | ... | ... | 33.700 | 0 | 33.700 | 258000 | 0.013 | 0 | 0.013 | ... | ... | 115 |
27 | ... | ... | 31.700 | 0 | 31.700 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 110 |
2 | ... | ... | 29.700 | 0 | 29.700 | 262000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
3 | ... | ... | 27.700 | 0 | 27.700 | 264000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
74 | ... | ... | 25.700 | 0 | 25.700 | 266000 | 0.013 | 0 | 0.013 | ... | ... | 205 |
58 | ... | ... | 23.700 | 0 | 23.700 | 268000 | 0.013 | 0 | 0.013 | ... | ... | 55 |
10 | ... | ... | 21.700 | 0 | 21.700 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 41 |
55 | ... | ... | 19.700 | 0 | 19.700 | 272000 | 0.013 | 0 | 0.013 | ... | ... | 35 |
81 | ... | ... | 17.700 | 0 | 17.700 | 274000 | 0.013 | 0 | 0.013 | ... | ... | 174 |
1 | ... | ... | 15.700 | 0 | 15.700 | 276000 | 0.013 | 0 | 0.013 | ... | ... | 75 |
0 | ... | ... | 13.700 | 0 | 13.700 | 278000 | 0.013 | 0 | 0.013 | ... | ... | 52 |
147 | ... | ... | 11.700 | 0 | 11.700 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
105 | ... | ... | 9.700 | 0 | 9.700 | 282000 | 0.013 | 0 | 0.013 | ... | ... | 24 |
50 | ... | ... | 7.700 | 0 | 7.700 | 284000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
73 | ... | ... | 5.700 | 0 | 5.700 | 286000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
177 | ... | ... | 3.700 | 0 | 3.700 | 288000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
133 | ... | ... | 1.725 | -0.025 | 1.700 | 290000 | 0.013 | -0.013 | 0.025 | ... | ... | 35 |
8 | ... | ... | 0.275 | -0.050 | 0.225 | 292000 | 0.525 | -0.050 | 0.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 2.300 | 0 | 2.300 | ... | ... | 0 |
9 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 4.300 | 0 | 4.300 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 6.300 | 0 | 6.300 | ... | ... | 0 |
25 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 8.300 | 0 | 8.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 10.300 | 0 | 10.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 12.300 | 0 | 12.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 14.300 | 0 | 14.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 16.300 | 0 | 16.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 18.300 | 0 | 18.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 20.300 | 0 | 20.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 22.300 | 0 | 22.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 24.300 | 0 | 24.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 26.300 | 0 | 26.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 28.300 | 0 | 28.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 30.300 | 0 | 30.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 32.300 | 0 | 32.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 34.300 | 0 | 34.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 36.300 | 0 | 36.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 38.300 | 0 | 38.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 40.300 | 0 | 40.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 42.300 | 0 | 42.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 44.300 | 0 | 44.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 46.300 | 0 | 46.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 48.300 | 0 | 48.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 50.300 | 0 | 50.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 52.300 | 0 | 52.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 54.300 | 0 | 54.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 56.300 | 0 | 56.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 58.300 | 0 | 58.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 60.300 | 0 | 60.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 62.300 | 0 | 62.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 64.300 | 0 | 64.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 66.300 | 0 | 66.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 68.300 | 0 | 68.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 70.300 | 0 | 70.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 72.300 | 0 | 72.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 74.300 | 0 | 74.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 76.300 | 0 | 76.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 78.300 | 0 | 78.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 80.300 | 0 | 80.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 82.300 | 0 | 82.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 84.300 | 0 | 84.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 86.300 | 0 | 86.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 88.300 | 0 | 88.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 90.300 | 0 | 90.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 92.300 | 0 | 92.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 94.300 | 0 | 94.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 96.300 | 0 | 96.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 98.300 | 0 | 98.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 100.300 | 0 | 100.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 102.300 | 0 | 102.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 104.300 | 0 | 104.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 106.300 | 0 | 106.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 108.300 | 0 | 108.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 110.300 | 0 | 110.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 112.300 | 0 | 112.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 114.300 | 0 | 114.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 116.300 | 0 | 116.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 118.300 | 0 | 118.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 120.300 | 0 | 120.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 122.300 | 0 | 122.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 124.300 | 0 | 124.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 126.300 | 0 | 126.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 128.300 | 0 | 128.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 130.300 | 0 | 130.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 132.300 | 0 | 132.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 134.300 | 0 | 134.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 136.300 | 0 | 136.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 138.300 | 0 | 138.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 140.300 | 0 | 140.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 142.300 | 0 | 142.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 144.300 | 0 | 144.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 146.300 | 0 | 146.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 148.300 | 0 | 148.300 | ... | ... | 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.