Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 188.675 | 1.325 | 190 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 186.675 | 1.325 | 188 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 184.675 | 1.325 | 186 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 182.675 | 1.325 | 184 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 180.675 | 1.325 | 182 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 178.675 | 1.325 | 180 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 176.675 | 1.325 | 178 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 174.675 | 1.325 | 176 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 172.675 | 1.325 | 174 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 170.675 | 1.325 | 172 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 168.675 | 1.325 | 170 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 166.675 | 1.325 | 168 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 164.675 | 1.325 | 166 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 162.675 | 1.325 | 164 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 160.675 | 1.325 | 162 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 158.675 | 1.325 | 160 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 156.675 | 1.325 | 158 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 154.675 | 1.325 | 156 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 152.675 | 1.325 | 154 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 150.675 | 1.325 | 152 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 148.675 | 1.325 | 150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 146.675 | 1.325 | 148 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 144.675 | 1.325 | 146 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 142.675 | 1.325 | 144 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 140.675 | 1.325 | 142 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 138.675 | 1.325 | 140 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 136.675 | 1.325 | 138 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 134.675 | 1.325 | 136 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 132.675 | 1.325 | 134 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 130.675 | 1.325 | 132 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 128.675 | 1.325 | 130 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 126.675 | 1.325 | 128 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 124.675 | 1.325 | 126 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 122.675 | 1.325 | 124 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120.675 | 1.325 | 122 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118.675 | 1.325 | 120 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116.675 | 1.325 | 118 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114.675 | 1.325 | 116 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.675 | 1.325 | 114 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110.675 | 1.325 | 112 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108.675 | 1.325 | 110 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.675 | 1.325 | 108 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.675 | 1.325 | 106 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.675 | 1.325 | 104 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.675 | 1.325 | 102 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.675 | 1.325 | 100 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.675 | 1.325 | 98 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.675 | 1.325 | 96 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.675 | 1.325 | 94 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.675 | 1.325 | 92 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.675 | 1.325 | 90 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.675 | 1.325 | 88 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.675 | 1.325 | 86 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.675 | 1.325 | 84 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.675 | 1.325 | 82 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.675 | 1.325 | 80 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.675 | 1.325 | 78 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.675 | 1.325 | 76 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.675 | 1.325 | 74 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.675 | 1.325 | 72 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.675 | 1.325 | 70 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.675 | 1.325 | 68 | 204000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 64.675 | 1.325 | 66 | 206000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 62.675 | 1.325 | 64 | 208000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 60.675 | 1.325 | 62 | 210000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 58.675 | 1.325 | 60 | 212000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 56.675 | 1.325 | 58 | 214000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 54.675 | 1.325 | 56 | 216000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 52.675 | 1.325 | 54 | 218000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 50.675 | 1.325 | 52 | 220000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 48.675 | 1.325 | 50 | 222000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 46.675 | 1.325 | 48 | 224000 | 0.200 | -0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 44.700 | 1.300 | 46 | 226000 | 0.250 | -0.050 | 0.300 | ... | ... | 0 |
0 | ... | ... | 42.725 | 1.300 | 44.025 | 228000 | 0.325 | -0.050 | 0.375 | ... | ... | 0 |
0 | ... | ... | 40.800 | 1.275 | 42.075 | 230000 | 0.400 | -0.075 | 0.475 | ... | ... | 20 |
0 | ... | ... | 38.900 | 1.250 | 40.150 | 232000 | 0.500 | -0.075 | 0.575 | ... | ... | 0 |
0 | ... | ... | 37.025 | 1.250 | 38.275 | 234000 | 0.625 | -0.100 | 0.725 | ... | ... | 0 |
0 | ... | ... | 35.175 | 1.225 | 36.400 | 236000 | 0.775 | -0.100 | 0.875 | ... | ... | 0 |
0 | ... | ... | 33.350 | 1.225 | 34.575 | 238000 | 0.950 | -0.100 | 1.050 | ... | ... | 0 |
0 | ... | ... | 31.575 | 1.200 | 32.775 | 240000 | 1.150 | -0.125 | 1.275 | ... | ... | 6 |
0 | ... | ... | 29.825 | 1.175 | 31 | 242000 | 1.375 | -0.150 | 1.525 | ... | ... | 0 |
0 | ... | ... | 28.125 | 1.150 | 29.275 | 244000 | 1.625 | -0.175 | 1.800 | ... | ... | 13 |
0 | ... | ... | 26.475 | 1.100 | 27.575 | 246000 | 1.925 | -0.200 | 2.125 | ... | ... | 2 |
0 | ... | ... | 24.850 | 1.100 | 25.950 | 248000 | 2.275 | -0.225 | 2.500 | ... | ... | 23 |
0 | ... | ... | 23.300 | 1.050 | 24.350 | 250000 | 2.650 | -0.250 | 2.900 | ... | ... | 64 |
0 | ... | ... | 21.775 | 1.025 | 22.800 | 252000 | 3.075 | -0.300 | 3.375 | ... | ... | 1 |
0 | ... | ... | 20.300 | 1 | 21.300 | 254000 | 3.550 | -0.325 | 3.875 | ... | ... | 0 |
0 | ... | ... | 18.900 | 0.950 | 19.850 | 256000 | 4.075 | -0.375 | 4.450 | ... | ... | 10 |
0 | ... | ... | 17.550 | 0.900 | 18.450 | 258000 | 4.675 | -0.400 | 5.075 | ... | ... | 0 |
7 | ... | ... | 16.250 | 0.875 | 17.125 | 260000 | 5.300 | -0.450 | 5.750 | ... | ... | 0 |
37 | ... | ... | 15 | 0.850 | 15.850 | 262000 | 6 | -0.475 | 6.475 | ... | ... | 0 |
0 | ... | ... | 13.825 | 0.800 | 14.625 | 264000 | 6.750 | -0.525 | 7.275 | ... | ... | 2 |
2 | ... | ... | 12.725 | 0.750 | 13.475 | 266000 | 7.575 | -0.550 | 8.125 | ... | ... | 0 |
3 | ... | ... | 11.650 | 0.725 | 12.375 | 268000 | 8.450 | -0.575 | 9.025 | ... | ... | 15 |
17 | ... | ... | 10.675 | 0.675 | 11.350 | 270000 | 9.375 | -0.625 | 10 | ... | ... | 20 |
1 | ... | ... | 9.725 | 0.650 | 10.375 | 272000 | 10.375 | -0.650 | 11.025 | ... | ... | 24 |
3 | ... | ... | 8.850 | 0.600 | 9.450 | 274000 | 11.425 | -0.700 | 12.125 | ... | ... | 22 |
3 | ... | ... | 8.025 | 0.575 | 8.600 | 276000 | 12.525 | -0.750 | 13.275 | ... | ... | 3 |
15 | ... | ... | 7.275 | 0.525 | 7.800 | 278000 | 13.700 | -0.775 | 14.475 | ... | ... | 35 |
46 | ... | ... | 6.550 | 0.500 | 7.050 | 280000 | 14.925 | -0.825 | 15.750 | ... | ... | 0 |
71 | ... | ... | 5.900 | 0.450 | 6.350 | 282000 | 16.200 | -0.850 | 17.050 | ... | ... | 0 |
3 | ... | ... | 5.300 | 0.425 | 5.725 | 284000 | 17.550 | -0.875 | 18.425 | ... | ... | 0 |
1 | ... | ... | 4.750 | 0.375 | 5.125 | 286000 | 18.925 | -0.925 | 19.850 | ... | ... | 0 |
0 | ... | ... | 4.250 | 0.350 | 4.600 | 288000 | 20.350 | -0.950 | 21.300 | ... | ... | 0 |
42 | ... | ... | 3.775 | 0.325 | 4.100 | 290000 | 21.850 | -0.975 | 22.825 | ... | ... | 0 |
3 | ... | ... | 3.350 | 0.300 | 3.650 | 292000 | 23.375 | -1 | 24.375 | ... | ... | 0 |
5 | ... | ... | 2.975 | 0.275 | 3.250 | 294000 | 24.925 | -1.050 | 25.975 | ... | ... | 0 |
35 | ... | ... | 2.625 | 0.250 | 2.875 | 296000 | 26.550 | -1.050 | 27.600 | ... | ... | 0 |
15 | ... | ... | 2.325 | 0.225 | 2.550 | 298000 | 28.175 | -1.100 | 29.275 | ... | ... | 0 |
11 | ... | ... | 2.050 | 0.200 | 2.250 | 300000 | 29.875 | -1.100 | 30.975 | ... | ... | 0 |
0 | ... | ... | 1.800 | 0.175 | 1.975 | 302000 | 31.575 | -1.125 | 32.700 | ... | ... | 0 |
0 | ... | ... | 1.575 | 0.150 | 1.725 | 304000 | 33.325 | -1.150 | 34.475 | ... | ... | 0 |
0 | ... | ... | 1.375 | 0.125 | 1.500 | 306000 | 35.100 | -1.175 | 36.275 | ... | ... | 0 |
0 | ... | ... | 1.200 | 0.125 | 1.325 | 308000 | 36.900 | -1.175 | 38.075 | ... | ... | 0 |
0 | ... | ... | 1.025 | 0.125 | 1.150 | 310000 | 38.725 | -1.200 | 39.925 | ... | ... | 0 |
0 | ... | ... | 0.900 | 0.100 | 1 | 312000 | 40.550 | -1.225 | 41.775 | ... | ... | 0 |
0 | ... | ... | 0.775 | 0.075 | 0.850 | 314000 | 42.425 | -1.250 | 43.675 | ... | ... | 0 |
0 | ... | ... | 0.675 | 0.075 | 0.750 | 316000 | 44.325 | -1.250 | 45.575 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.075 | 0.650 | 318000 | 46.225 | -1.275 | 47.500 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.050 | 0.550 | 320000 | 48.150 | -1.275 | 49.425 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0.050 | 0.475 | 322000 | 50.075 | -1.300 | 51.375 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.050 | 0.400 | 324000 | 52.050 | -1.300 | 53.350 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.050 | 0.350 | 326000 | 54.025 | -1.300 | 55.325 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.025 | 0.300 | 328000 | 56 | -1.325 | 57.325 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.025 | 0.250 | 330000 | 58 | -1.325 | 59.325 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 332000 | 60 | -1.325 | 61.325 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 334000 | 62 | -1.325 | 63.325 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 336000 | 64 | -1.325 | 65.325 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 338000 | 66 | -1.325 | 67.325 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 340000 | 68 | -1.325 | 69.325 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 342000 | 70 | -1.325 | 71.325 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 344000 | 72 | -1.325 | 73.325 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 346000 | 74 | -1.325 | 75.325 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 348000 | 76 | -1.325 | 77.325 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 350000 | 78 | -1.325 | 79.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 352000 | 80 | -1.325 | 81.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 82 | -1.325 | 83.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 84 | -1.325 | 85.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 86 | -1.325 | 87.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 88 | -1.325 | 89.325 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 90 | -1.325 | 91.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 92 | -1.325 | 93.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 94 | -1.325 | 95.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 96 | -1.325 | 97.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 98 | -1.325 | 99.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 100 | -1.325 | 101.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 102 | -1.325 | 103.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 104 | -1.325 | 105.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 106 | -1.325 | 107.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 108 | -1.325 | 109.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 110 | -1.325 | 111.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 112 | -1.325 | 113.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 114 | -1.325 | 115.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 116 | -1.325 | 117.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 118 | -1.325 | 119.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 120 | -1.325 | 121.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 122 | -1.325 | 123.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 124 | -1.325 | 125.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 126 | -1.325 | 127.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 128 | -1.325 | 129.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 130 | -1.325 | 131.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 132 | -1.325 | 133.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 134 | -1.325 | 135.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 136 | -1.325 | 137.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 138 | -1.325 | 139.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 140 | -1.325 | 141.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 142 | -1.325 | 143.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 144 | -1.325 | 145.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 146 | -1.325 | 147.325 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 148 | -1.325 | 149.325 | ... | ... | 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.