Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 125.800 | 0.550 | 126.350 | 118000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 123.800 | 0.550 | 124.350 | 120000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 121.800 | 0.550 | 122.350 | 122000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 119.800 | 0.550 | 120.350 | 124000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 117.800 | 0.550 | 118.350 | 126000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 115.800 | 0.550 | 116.350 | 128000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 113.800 | 0.550 | 114.350 | 130000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 111.800 | 0.550 | 112.350 | 132000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 109.800 | 0.550 | 110.350 | 134000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 107.800 | 0.550 | 108.350 | 136000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 105.800 | 0.550 | 106.350 | 138000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 103.800 | 0.550 | 104.350 | 140000 | 0.225 | -0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 101.800 | 0.550 | 102.350 | 142000 | 0.250 | -0.025 | 0.275 | ... | ... | 0 |
0 | ... | ... | 99.800 | 0.550 | 100.350 | 144000 | 0.275 | -0.025 | 0.300 | ... | ... | 0 |
0 | ... | ... | 97.800 | 0.550 | 98.350 | 146000 | 0.300 | -0.025 | 0.325 | ... | ... | 0 |
0 | ... | ... | 95.800 | 0.550 | 96.350 | 148000 | 0.325 | -0.025 | 0.350 | ... | ... | 0 |
0 | ... | ... | 93.800 | 0.550 | 94.350 | 150000 | 0.350 | -0.025 | 0.375 | ... | ... | 0 |
0 | ... | ... | 91.800 | 0.550 | 92.350 | 152000 | 0.375 | -0.025 | 0.400 | ... | ... | 0 |
0 | ... | ... | 89.800 | 0.550 | 90.350 | 154000 | 0.425 | 0 | 0.425 | ... | ... | 0 |
0 | ... | ... | 87.800 | 0.550 | 88.350 | 156000 | 0.450 | -0.025 | 0.475 | ... | ... | 0 |
0 | ... | ... | 85.800 | 0.550 | 86.350 | 158000 | 0.475 | -0.025 | 0.500 | ... | ... | 0 |
0 | ... | ... | 83.800 | 0.550 | 84.350 | 160000 | 0.525 | -0.025 | 0.550 | ... | ... | 0 |
0 | ... | ... | 81.800 | 0.550 | 82.350 | 162000 | 0.550 | -0.050 | 0.600 | ... | ... | 0 |
0 | ... | ... | 79.800 | 0.550 | 80.350 | 164000 | 0.600 | -0.025 | 0.625 | ... | ... | 0 |
0 | ... | ... | 77.800 | 0.550 | 78.350 | 166000 | 0.650 | -0.025 | 0.675 | ... | ... | 0 |
0 | ... | ... | 75.800 | 0.550 | 76.350 | 168000 | 0.700 | -0.025 | 0.725 | ... | ... | 0 |
0 | ... | ... | 73.825 | 0.550 | 74.375 | 170000 | 0.750 | -0.050 | 0.800 | ... | ... | 0 |
0 | ... | ... | 71.850 | 0.550 | 72.400 | 172000 | 0.800 | -0.050 | 0.850 | ... | ... | 0 |
0 | ... | ... | 69.900 | 0.525 | 70.425 | 174000 | 0.850 | -0.075 | 0.925 | ... | ... | 0 |
0 | ... | ... | 67.925 | 0.525 | 68.450 | 176000 | 0.900 | -0.075 | 0.975 | ... | ... | 0 |
0 | ... | ... | 65.975 | 0.525 | 66.500 | 178000 | 0.975 | -0.075 | 1.050 | ... | ... | 0 |
0 | ... | ... | 64.050 | 0.500 | 64.550 | 180000 | 1.050 | -0.075 | 1.125 | ... | ... | 0 |
0 | ... | ... | 62.125 | 0.500 | 62.625 | 182000 | 1.125 | -0.075 | 1.200 | ... | ... | 0 |
0 | ... | ... | 60.200 | 0.500 | 60.700 | 184000 | 1.225 | -0.075 | 1.300 | ... | ... | 0 |
0 | ... | ... | 58.275 | 0.500 | 58.775 | 186000 | 1.300 | -0.100 | 1.400 | ... | ... | 0 |
0 | ... | ... | 56.375 | 0.500 | 56.875 | 188000 | 1.400 | -0.100 | 1.500 | ... | ... | 0 |
0 | ... | ... | 54.500 | 0.475 | 54.975 | 190000 | 1.500 | -0.100 | 1.600 | ... | ... | 0 |
0 | ... | ... | 52.625 | 0.475 | 53.100 | 192000 | 1.625 | -0.100 | 1.725 | ... | ... | 0 |
0 | ... | ... | 50.750 | 0.475 | 51.225 | 194000 | 1.750 | -0.100 | 1.850 | ... | ... | 0 |
0 | ... | ... | 48.900 | 0.450 | 49.350 | 196000 | 1.875 | -0.125 | 2 | ... | ... | 0 |
0 | ... | ... | 47.075 | 0.475 | 47.550 | 198000 | 2.050 | -0.100 | 2.150 | ... | ... | 0 |
0 | ... | ... | 45.275 | 0.425 | 45.700 | 200000 | 2.200 | -0.125 | 2.325 | ... | ... | 0 |
0 | ... | ... | 43.475 | 0.450 | 43.925 | 202000 | 2.400 | -0.125 | 2.525 | ... | ... | 0 |
0 | ... | ... | 41.725 | 0.400 | 42.125 | 204000 | 2.575 | -0.150 | 2.725 | ... | ... | 0 |
0 | ... | ... | 39.975 | 0.425 | 40.400 | 206000 | 2.825 | -0.150 | 2.975 | ... | ... | 0 |
0 | ... | ... | 38.275 | 0.400 | 38.675 | 208000 | 3.075 | -0.175 | 3.250 | ... | ... | 0 |
0 | ... | ... | 36.600 | 0.400 | 37 | 210000 | 3.375 | -0.150 | 3.525 | ... | ... | 0 |
0 | ... | ... | 34.950 | 0.375 | 35.325 | 212000 | 3.675 | -0.175 | 3.850 | ... | ... | 0 |
0 | ... | ... | 33.325 | 0.375 | 33.700 | 214000 | 4.025 | -0.175 | 4.200 | ... | ... | 0 |
0 | ... | ... | 31.750 | 0.350 | 32.100 | 216000 | 4.400 | -0.175 | 4.575 | ... | ... | 0 |
0 | ... | ... | 30.200 | 0.325 | 30.525 | 218000 | 4.775 | -0.225 | 5 | ... | ... | 0 |
0 | ... | ... | 28.700 | 0.325 | 29.025 | 220000 | 5.225 | -0.225 | 5.450 | ... | ... | 50 |
0 | ... | ... | 27.225 | 0.325 | 27.550 | 222000 | 5.725 | -0.225 | 5.950 | ... | ... | 15 |
0 | ... | ... | 25.825 | 0.300 | 26.125 | 224000 | 6.250 | -0.250 | 6.500 | ... | ... | 10 |
0 | ... | ... | 24.450 | 0.275 | 24.725 | 226000 | 6.800 | -0.275 | 7.075 | 6.800 | 6.800 | 4 |
0 | ... | ... | 23.100 | 0.275 | 23.375 | 228000 | 7.400 | -0.300 | 7.700 | ... | ... | 0 |
0 | ... | ... | 21.800 | 0.225 | 22.025 | 230000 | 8.025 | -0.325 | 8.350 | ... | ... | 48 |
0 | ... | ... | 20.550 | 0.225 | 20.775 | 232000 | 8.725 | -0.325 | 9.050 | ... | ... | 7 |
0 | ... | ... | 19.325 | 0.200 | 19.525 | 234000 | 9.425 | -0.350 | 9.775 | ... | ... | 9 |
0 | ... | ... | 18.150 | 0.200 | 18.350 | 236000 | 10.200 | -0.350 | 10.550 | ... | ... | 26 |
0 | ... | ... | 17.025 | 0.175 | 17.200 | 238000 | 11 | -0.375 | 11.375 | ... | ... | 8 |
2 | ... | ... | 15.975 | 0.100 | 16.075 | 240000 | 11.850 | -0.400 | 12.250 | ... | ... | 79 |
0 | ... | ... | 14.950 | 0.075 | 15.025 | 242000 | 12.725 | -0.475 | 13.200 | 13.100 | 13.100 | 50 |
3 | ... | ... | 13.950 | 0.075 | 14.025 | 244000 | 13.675 | -0.475 | 14.150 | 13.900 | 13.900 | 28 |
0 | ... | ... | 12.950 | 0.075 | 13.025 | 246000 | 14.650 | -0.450 | 15.100 | ... | ... | 0 |
0 | ... | ... | 12 | 0.100 | 12.100 | 248000 | 15.675 | -0.425 | 16.100 | ... | ... | 0 |
143 | ... | ... | 11.100 | 0.125 | 11.225 | 250000 | 16.725 | -0.425 | 17.150 | ... | ... | 0 |
0 | ... | ... | 10.275 | 0.175 | 10.450 | 252000 | 17.900 | -0.375 | 18.275 | ... | ... | 0 |
4 | ... | ... | 9.550 | 0.150 | 9.700 | 254000 | 19.125 | -0.375 | 19.500 | ... | ... | 0 |
9 | 8.600 | 8.600 | 8.850 | 0.125 | 8.975 | 256000 | 20.350 | -0.400 | 20.750 | ... | ... | 0 |
0 | ... | ... | 8.200 | 0.050 | 8.250 | 258000 | 21.575 | -0.475 | 22.050 | ... | ... | 0 |
55 | ... | ... | 7.550 | 0 | 7.550 | 260000 | 22.825 | -0.525 | 23.350 | ... | ... | 0 |
15 | ... | ... | 6.900 | 0 | 6.900 | 262000 | 24.125 | -0.525 | 24.650 | ... | ... | 0 |
10 | ... | ... | 6.275 | 0.100 | 6.375 | 264000 | 25.550 | -0.450 | 26 | ... | ... | 0 |
0 | ... | ... | 5.700 | 0.125 | 5.825 | 266000 | 26.950 | -0.425 | 27.375 | ... | ... | 0 |
0 | ... | ... | 5.200 | 0.050 | 5.250 | 268000 | 28.375 | -0.450 | 28.825 | ... | ... | 0 |
0 | ... | ... | 4.775 | -0.050 | 4.725 | 270000 | 29.800 | -0.575 | 30.375 | ... | ... | 0 |
0 | ... | ... | 4.425 | -0.025 | 4.400 | 272000 | 31.425 | -0.575 | 32 | ... | ... | 0 |
0 | ... | ... | 4.125 | -0.075 | 4.050 | 274000 | 33.050 | -0.600 | 33.650 | ... | ... | 0 |
0 | ... | ... | 3.800 | -0.075 | 3.725 | 276000 | 34.675 | -0.600 | 35.275 | ... | ... | 0 |
0 | ... | ... | 3.475 | -0.025 | 3.450 | 278000 | 36.400 | -0.525 | 36.925 | ... | ... | 0 |
0 | ... | ... | 3.175 | 0.075 | 3.250 | 280000 | 38.150 | -0.450 | 38.600 | ... | ... | 0 |
0 | ... | ... | 2.925 | 0.125 | 3.050 | 282000 | 39.925 | -0.400 | 40.325 | ... | ... | 0 |
0 | ... | ... | 2.700 | 0.150 | 2.850 | 284000 | 41.700 | -0.375 | 42.075 | ... | ... | 0 |
0 | ... | ... | 2.500 | 0.125 | 2.625 | 286000 | 43.450 | -0.400 | 43.850 | ... | ... | 0 |
0 | ... | ... | 2.325 | 0.125 | 2.450 | 288000 | 45.250 | -0.425 | 45.675 | ... | ... | 0 |
0 | ... | ... | 2.175 | 0.125 | 2.300 | 290000 | 47.075 | -0.425 | 47.500 | ... | ... | 0 |
0 | ... | ... | 2.050 | 0.125 | 2.175 | 292000 | 48.925 | -0.425 | 49.350 | ... | ... | 0 |
0 | ... | ... | 1.925 | 0.125 | 2.050 | 294000 | 50.800 | -0.425 | 51.225 | ... | ... | 0 |
0 | ... | ... | 1.825 | 0.100 | 1.925 | 296000 | 52.675 | -0.425 | 53.100 | ... | ... | 0 |
0 | ... | ... | 1.725 | 0.100 | 1.825 | 298000 | 54.550 | -0.450 | 55 | ... | ... | 0 |
0 | ... | ... | 1.625 | 0.100 | 1.725 | 300000 | 56.450 | -0.450 | 56.900 | ... | ... | 0 |
0 | ... | ... | 1.550 | 0.100 | 1.650 | 302000 | 58.375 | -0.425 | 58.800 | ... | ... | 0 |
0 | ... | ... | 1.475 | 0.075 | 1.550 | 304000 | 60.250 | -0.475 | 60.725 | ... | ... | 0 |
0 | ... | ... | 1.400 | 0.075 | 1.475 | 306000 | 62.175 | -0.475 | 62.650 | ... | ... | 0 |
0 | ... | ... | 1.350 | 0.075 | 1.425 | 308000 | 64.125 | -0.450 | 64.575 | ... | ... | 0 |
0 | ... | ... | 1.275 | 0.075 | 1.350 | 310000 | 66.050 | -0.475 | 66.525 | ... | ... | 0 |
0 | ... | ... | 1.225 | 0.075 | 1.300 | 312000 | 68 | -0.475 | 68.475 | ... | ... | 0 |
0 | ... | ... | 1.175 | 0.075 | 1.250 | 314000 | 69.950 | -0.475 | 70.425 | ... | ... | 0 |
0 | ... | ... | 1.125 | 0.075 | 1.200 | 316000 | 71.900 | -0.475 | 72.375 | ... | ... | 0 |
0 | ... | ... | 1.075 | 0.075 | 1.150 | 318000 | 73.850 | -0.500 | 74.350 | ... | ... | 0 |
0 | ... | ... | 1.025 | 0.075 | 1.100 | 320000 | 75.800 | -0.500 | 76.300 | ... | ... | 0 |
0 | ... | ... | 0.975 | 0.075 | 1.050 | 322000 | 77.775 | -0.500 | 78.275 | ... | ... | 0 |
0 | ... | ... | 0.950 | 0.050 | 1 | 324000 | 79.750 | -0.500 | 80.250 | ... | ... | 0 |
0 | ... | ... | 0.925 | 0.050 | 0.975 | 326000 | 81.725 | -0.525 | 82.250 | ... | ... | 0 |
0 | ... | ... | 0.875 | 0.075 | 0.950 | 328000 | 83.700 | -0.525 | 84.225 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0.050 | 0.900 | 330000 | 85.675 | -0.550 | 86.225 | ... | ... | 0 |
0 | ... | ... | 0.825 | 0.050 | 0.875 | 332000 | 87.675 | -0.525 | 88.200 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0.050 | 0.850 | 334000 | 89.650 | -0.550 | 90.200 | ... | ... | 0 |
0 | ... | ... | 0.775 | 0.050 | 0.825 | 336000 | 91.650 | -0.550 | 92.200 | ... | ... | 0 |
0 | ... | ... | 0.750 | 0.050 | 0.800 | 338000 | 93.650 | -0.550 | 94.200 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0.050 | 0.775 | 340000 | 95.650 | -0.550 | 96.200 | ... | ... | 0 |
0 | ... | ... | 0.700 | 0.050 | 0.750 | 342000 | 97.650 | -0.550 | 98.200 | ... | ... | 0 |
0 | ... | ... | 0.675 | 0.050 | 0.725 | 344000 | 99.650 | -0.550 | 100.200 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.050 | 0.700 | 346000 | 101.650 | -0.550 | 102.200 | ... | ... | 0 |
0 | ... | ... | 0.625 | 0.025 | 0.650 | 348000 | 103.650 | -0.550 | 104.200 | ... | ... | 0 |
0 | ... | ... | 0.625 | 0.025 | 0.650 | 350000 | 105.650 | -0.550 | 106.200 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0.025 | 0.625 | 352000 | 107.650 | -0.550 | 108.200 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.025 | 0.600 | 354000 | 109.650 | -0.550 | 110.200 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.025 | 0.600 | 356000 | 111.650 | -0.550 | 112.200 | ... | ... | 0 |
0 | ... | ... | 0.550 | 0.025 | 0.575 | 358000 | 113.650 | -0.550 | 114.200 | ... | ... | 0 |
0 | ... | ... | 0.550 | 0 | 0.550 | 360000 | 115.650 | -0.550 | 116.200 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0.025 | 0.550 | 362000 | 117.650 | -0.550 | 118.200 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0 | 0.525 | 364000 | 119.650 | -0.550 | 120.200 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.025 | 0.525 | 366000 | 121.650 | -0.550 | 122.200 | ... | ... | 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.