Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 156.875 | 0.375 | 157.250 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 154.875 | 0.375 | 155.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 152.875 | 0.375 | 153.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 150.875 | 0.375 | 151.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 148.875 | 0.375 | 149.250 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 146.875 | 0.375 | 147.250 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 144.875 | 0.375 | 145.250 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 142.875 | 0.375 | 143.250 | 156000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 140.875 | 0.375 | 141.250 | 158000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 138.875 | 0.375 | 139.250 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 136.875 | 0.375 | 137.250 | 162000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 134.875 | 0.375 | 135.250 | 164000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 132.875 | 0.375 | 133.250 | 166000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 130.875 | 0.375 | 131.250 | 168000 | 0.100 | 0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 128.875 | 0.375 | 129.250 | 170000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 126.875 | 0.375 | 127.250 | 172000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 124.875 | 0.375 | 125.250 | 174000 | 0.125 | 0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 122.875 | 0.375 | 123.250 | 176000 | 0.150 | 0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 120.875 | 0.375 | 121.250 | 178000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 118.875 | 0.375 | 119.250 | 180000 | 0.175 | 0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 116.875 | 0.375 | 117.250 | 182000 | 0.200 | 0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 114.875 | 0.375 | 115.250 | 184000 | 0.225 | 0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 112.875 | 0.375 | 113.250 | 186000 | 0.250 | 0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 110.875 | 0.375 | 111.250 | 188000 | 0.275 | 0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 108.875 | 0.375 | 109.250 | 190000 | 0.300 | 0.025 | 0.275 | ... | ... | 0 |
0 | ... | ... | 106.875 | 0.375 | 107.250 | 192000 | 0.325 | 0.025 | 0.300 | ... | ... | 0 |
0 | ... | ... | 104.875 | 0.375 | 105.250 | 194000 | 0.350 | 0.025 | 0.325 | ... | ... | 0 |
0 | ... | ... | 102.875 | 0.375 | 103.250 | 196000 | 0.400 | 0.050 | 0.350 | ... | ... | 0 |
0 | ... | ... | 100.875 | 0.375 | 101.250 | 198000 | 0.425 | 0.050 | 0.375 | ... | ... | 0 |
0 | ... | ... | 98.875 | 0.375 | 99.250 | 200000 | 0.475 | 0.050 | 0.425 | ... | ... | 0 |
0 | ... | ... | 96.875 | 0.375 | 97.250 | 202000 | 0.500 | 0.025 | 0.475 | ... | ... | 0 |
0 | ... | ... | 94.875 | 0.375 | 95.250 | 204000 | 0.550 | 0.050 | 0.500 | ... | ... | 0 |
0 | ... | ... | 92.875 | 0.375 | 93.250 | 206000 | 0.600 | 0.050 | 0.550 | ... | ... | 0 |
0 | ... | ... | 90.875 | 0.375 | 91.250 | 208000 | 0.650 | 0.050 | 0.600 | ... | ... | 0 |
0 | ... | ... | 88.875 | 0.375 | 89.250 | 210000 | 0.700 | 0.050 | 0.650 | ... | ... | 0 |
0 | ... | ... | 86.875 | 0.375 | 87.250 | 212000 | 0.775 | 0.075 | 0.700 | ... | ... | 0 |
0 | ... | ... | 84.900 | 0.375 | 85.275 | 214000 | 0.825 | 0.050 | 0.775 | ... | ... | 0 |
0 | ... | ... | 82.900 | 0.400 | 83.300 | 216000 | 0.900 | 0.075 | 0.825 | ... | ... | 0 |
0 | ... | ... | 80.950 | 0.400 | 81.350 | 218000 | 0.975 | 0.075 | 0.900 | ... | ... | 0 |
0 | ... | ... | 78.975 | 0.425 | 79.400 | 220000 | 1.050 | 0.075 | 0.975 | ... | ... | 0 |
0 | ... | ... | 77.025 | 0.425 | 77.450 | 222000 | 1.150 | 0.075 | 1.075 | ... | ... | 0 |
0 | ... | ... | 75.100 | 0.425 | 75.525 | 224000 | 1.250 | 0.100 | 1.150 | ... | ... | 0 |
0 | ... | ... | 73.175 | 0.450 | 73.625 | 226000 | 1.325 | 0.075 | 1.250 | ... | ... | 0 |
0 | ... | ... | 71.250 | 0.450 | 71.700 | 228000 | 1.450 | 0.100 | 1.350 | ... | ... | 0 |
0 | ... | ... | 69.350 | 0.450 | 69.800 | 230000 | 1.550 | 0.100 | 1.450 | ... | ... | 0 |
0 | ... | ... | 67.450 | 0.475 | 67.925 | 232000 | 1.675 | 0.125 | 1.550 | ... | ... | 0 |
0 | ... | ... | 65.575 | 0.475 | 66.050 | 234000 | 1.800 | 0.125 | 1.675 | ... | ... | 0 |
0 | ... | ... | 63.700 | 0.500 | 64.200 | 236000 | 1.950 | 0.125 | 1.825 | ... | ... | 0 |
0 | ... | ... | 61.850 | 0.500 | 62.350 | 238000 | 2.100 | 0.150 | 1.950 | ... | ... | 0 |
0 | ... | ... | 60 | 0.525 | 60.525 | 240000 | 2.275 | 0.175 | 2.100 | ... | ... | 0 |
0 | ... | ... | 58.175 | 0.525 | 58.700 | 242000 | 2.425 | 0.150 | 2.275 | ... | ... | 0 |
0 | ... | ... | 56.350 | 0.550 | 56.900 | 244000 | 2.625 | 0.175 | 2.450 | ... | ... | 0 |
0 | ... | ... | 54.550 | 0.550 | 55.100 | 246000 | 2.825 | 0.175 | 2.650 | ... | ... | 0 |
0 | ... | ... | 52.775 | 0.575 | 53.350 | 248000 | 3.050 | 0.200 | 2.850 | ... | ... | 0 |
0 | ... | ... | 51.025 | 0.575 | 51.600 | 250000 | 3.275 | 0.200 | 3.075 | ... | ... | 0 |
0 | ... | ... | 49.300 | 0.550 | 49.850 | 252000 | 3.525 | 0.200 | 3.325 | ... | ... | 0 |
0 | ... | ... | 47.575 | 0.575 | 48.150 | 254000 | 3.775 | 0.200 | 3.575 | ... | ... | 0 |
0 | ... | ... | 45.875 | 0.575 | 46.450 | 256000 | 4.075 | 0.225 | 3.850 | ... | ... | 0 |
0 | ... | ... | 44.200 | 0.600 | 44.800 | 258000 | 4.375 | 0.225 | 4.150 | ... | ... | 0 |
0 | ... | ... | 42.550 | 0.600 | 43.150 | 260000 | 4.700 | 0.225 | 4.475 | ... | ... | 0 |
0 | ... | ... | 40.925 | 0.600 | 41.525 | 262000 | 5.050 | 0.225 | 4.825 | ... | ... | 0 |
0 | ... | ... | 39.350 | 0.575 | 39.925 | 264000 | 5.425 | 0.225 | 5.200 | ... | ... | 0 |
0 | ... | ... | 37.775 | 0.575 | 38.350 | 266000 | 5.800 | 0.200 | 5.600 | ... | ... | 0 |
0 | ... | ... | 36.225 | 0.575 | 36.800 | 268000 | 6.225 | 0.200 | 6.025 | ... | ... | 0 |
0 | ... | ... | 34.700 | 0.575 | 35.275 | 270000 | 6.675 | 0.200 | 6.475 | ... | ... | 20 |
0 | ... | ... | 33.225 | 0.575 | 33.800 | 272000 | 7.150 | 0.225 | 6.925 | ... | ... | 1 |
0 | ... | ... | 31.750 | 0.575 | 32.325 | 274000 | 7.650 | 0.200 | 7.450 | ... | ... | 0 |
0 | ... | ... | 30.325 | 0.575 | 30.900 | 276000 | 8.175 | 0.200 | 7.975 | ... | ... | 0 |
0 | ... | ... | 28.925 | 0.575 | 29.500 | 278000 | 8.725 | 0.200 | 8.525 | ... | ... | 0 |
0 | ... | ... | 27.550 | 0.575 | 28.125 | 280000 | 9.300 | 0.200 | 9.100 | ... | ... | 11 |
0 | ... | ... | 26.200 | 0.575 | 26.775 | 282000 | 9.925 | 0.200 | 9.725 | ... | ... | 0 |
0 | ... | ... | 24.900 | 0.575 | 25.475 | 284000 | 10.575 | 0.200 | 10.375 | ... | ... | 0 |
0 | ... | ... | 23.625 | 0.575 | 24.200 | 286000 | 11.250 | 0.200 | 11.050 | ... | ... | 0 |
0 | ... | ... | 22.375 | 0.575 | 22.950 | 288000 | 11.950 | 0.200 | 11.750 | ... | ... | 35 |
0 | ... | ... | 21.150 | 0.575 | 21.725 | 290000 | 12.700 | 0.200 | 12.500 | ... | ... | 0 |
0 | ... | ... | 19.975 | 0.575 | 20.550 | 292000 | 13.450 | 0.200 | 13.250 | ... | ... | 22 |
0 | ... | ... | 18.825 | 0.550 | 19.375 | 294000 | 14.250 | 0.200 | 14.050 | ... | ... | 28 |
0 | ... | ... | 17.700 | 0.575 | 18.275 | 296000 | 15.100 | 0.200 | 14.900 | ... | ... | 16 |
0 | ... | ... | 16.600 | 0.575 | 17.175 | 298000 | 15.950 | 0.200 | 15.750 | ... | ... | 7 |
0 | ... | ... | 15.550 | 0.550 | 16.100 | 300000 | 16.850 | 0.200 | 16.650 | ... | ... | 0 |
0 | ... | ... | 14.525 | 0.550 | 15.075 | 302000 | 17.775 | 0.200 | 17.575 | ... | ... | 0 |
0 | ... | ... | 13.525 | 0.550 | 14.075 | 304000 | 18.725 | 0.200 | 18.525 | ... | ... | 0 |
0 | ... | ... | 12.575 | 0.550 | 13.125 | 306000 | 19.725 | 0.175 | 19.550 | ... | ... | 0 |
0 | ... | ... | 11.675 | 0.525 | 12.200 | 308000 | 20.750 | 0.175 | 20.575 | ... | ... | 0 |
0 | ... | ... | 10.800 | 0.525 | 11.325 | 310000 | 21.825 | 0.150 | 21.675 | ... | ... | 0 |
0 | ... | ... | 9.975 | 0.500 | 10.475 | 312000 | 22.925 | 0.125 | 22.800 | ... | ... | 0 |
0 | ... | ... | 9.200 | 0.475 | 9.675 | 314000 | 24.100 | 0.125 | 23.975 | ... | ... | 0 |
0 | ... | ... | 8.475 | 0.450 | 8.925 | 316000 | 25.300 | 0.075 | 25.225 | ... | ... | 0 |
0 | ... | ... | 7.800 | 0.425 | 8.225 | 318000 | 26.550 | 0.050 | 26.500 | ... | ... | 0 |
0 | ... | ... | 7.175 | 0.400 | 7.575 | 320000 | 27.850 | 0.025 | 27.825 | ... | ... | 0 |
0 | ... | ... | 6.600 | 0.375 | 6.975 | 322000 | 29.200 | 0 | 29.200 | ... | ... | 0 |
0 | ... | ... | 6.075 | 0.325 | 6.400 | 324000 | 30.625 | -0.025 | 30.650 | ... | ... | 0 |
0 | ... | ... | 5.575 | 0.325 | 5.900 | 326000 | 32.075 | -0.050 | 32.125 | ... | ... | 0 |
0 | ... | ... | 5.150 | 0.275 | 5.425 | 328000 | 33.575 | -0.075 | 33.650 | ... | ... | 0 |
0 | ... | ... | 4.750 | 0.250 | 5 | 330000 | 35.100 | -0.100 | 35.200 | ... | ... | 0 |
0 | ... | ... | 4.375 | 0.250 | 4.625 | 332000 | 36.675 | -0.125 | 36.800 | ... | ... | 0 |
0 | ... | ... | 4.025 | 0.250 | 4.275 | 334000 | 38.300 | -0.125 | 38.425 | ... | ... | 0 |
0 | ... | ... | 3.725 | 0.225 | 3.950 | 336000 | 39.950 | -0.150 | 40.100 | ... | ... | 0 |
0 | ... | ... | 3.450 | 0.200 | 3.650 | 338000 | 41.625 | -0.150 | 41.775 | ... | ... | 0 |
0 | ... | ... | 3.175 | 0.200 | 3.375 | 340000 | 43.325 | -0.175 | 43.500 | ... | ... | 0 |
0 | ... | ... | 2.925 | 0.200 | 3.125 | 342000 | 45.050 | -0.175 | 45.225 | ... | ... | 0 |
0 | ... | ... | 2.700 | 0.175 | 2.875 | 344000 | 46.800 | -0.200 | 47 | ... | ... | 0 |
0 | ... | ... | 2.500 | 0.175 | 2.675 | 346000 | 48.550 | -0.225 | 48.775 | ... | ... | 0 |
0 | ... | ... | 2.325 | 0.150 | 2.475 | 348000 | 50.350 | -0.200 | 50.550 | ... | ... | 0 |
0 | ... | ... | 2.125 | 0.175 | 2.300 | 350000 | 52.150 | -0.225 | 52.375 | ... | ... | 0 |
0 | ... | ... | 1.975 | 0.150 | 2.125 | 352000 | 53.975 | -0.225 | 54.200 | ... | ... | 0 |
0 | ... | ... | 1.825 | 0.125 | 1.950 | 354000 | 55.800 | -0.250 | 56.050 | ... | ... | 0 |
0 | ... | ... | 1.675 | 0.150 | 1.825 | 356000 | 57.650 | -0.250 | 57.900 | ... | ... | 0 |
0 | ... | ... | 1.550 | 0.125 | 1.675 | 358000 | 59.525 | -0.250 | 59.775 | ... | ... | 0 |
0 | ... | ... | 1.425 | 0.125 | 1.550 | 360000 | 61.400 | -0.250 | 61.650 | ... | ... | 0 |
0 | ... | ... | 1.325 | 0.125 | 1.450 | 362000 | 63.275 | -0.275 | 63.550 | ... | ... | 0 |
0 | ... | ... | 1.225 | 0.125 | 1.350 | 364000 | 65.175 | -0.300 | 65.475 | ... | ... | 0 |
0 | ... | ... | 1.125 | 0.125 | 1.250 | 366000 | 67.100 | -0.300 | 67.400 | ... | ... | 0 |
0 | ... | ... | 1.050 | 0.100 | 1.150 | 368000 | 69.025 | -0.300 | 69.325 | ... | ... | 0 |
0 | ... | ... | 0.975 | 0.100 | 1.075 | 370000 | 70.950 | -0.325 | 71.275 | ... | ... | 0 |
0 | ... | ... | 0.925 | 0.075 | 1 | 372000 | 72.900 | -0.325 | 73.225 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0.075 | 0.925 | 374000 | 74.850 | -0.350 | 75.200 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0.075 | 0.875 | 376000 | 76.825 | -0.325 | 77.150 | ... | ... | 0 |
0 | ... | ... | 0.750 | 0.075 | 0.825 | 378000 | 78.800 | -0.350 | 79.150 | ... | ... | 0 |
0 | ... | ... | 0.700 | 0.075 | 0.775 | 380000 | 80.775 | -0.350 | 81.125 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.075 | 0.725 | 382000 | 82.750 | -0.375 | 83.125 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0.075 | 0.675 | 384000 | 84.750 | -0.375 | 85.125 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.050 | 0.625 | 386000 | 86.750 | -0.375 | 87.125 | ... | ... | 0 |
0 | ... | ... | 0.550 | 0.050 | 0.600 | 388000 | 88.750 | -0.375 | 89.125 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.050 | 0.550 | 390000 | 90.750 | -0.375 | 91.125 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0.050 | 0.525 | 392000 | 92.750 | -0.375 | 93.125 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0.050 | 0.500 | 394000 | 94.750 | -0.375 | 95.125 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0.050 | 0.475 | 396000 | 96.750 | -0.375 | 97.125 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.050 | 0.450 | 398000 | 98.750 | -0.375 | 99.125 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0.050 | 0.425 | 400000 | 100.750 | -0.375 | 101.125 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.050 | 0.400 | 402000 | 102.750 | -0.375 | 103.125 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.025 | 0.375 | 404000 | 104.750 | -0.375 | 105.125 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.025 | 0.350 | 406000 | 106.750 | -0.375 | 107.125 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.025 | 0.325 | 408000 | 108.750 | -0.375 | 109.125 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.025 | 0.325 | 410000 | 110.750 | -0.375 | 111.125 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.025 | 0.300 | 412000 | 112.750 | -0.375 | 113.125 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.025 | 0.275 | 414000 | 114.750 | -0.375 | 115.125 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.025 | 0.250 | 416000 | 116.750 | -0.375 | 117.125 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 418000 | 118.750 | -0.375 | 119.125 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.050 | 0.225 | 420000 | 120.750 | -0.375 | 121.125 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.025 | 0.200 | 422000 | 122.750 | -0.375 | 123.125 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 424000 | 124.750 | -0.375 | 125.125 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 426000 | 126.750 | -0.375 | 127.125 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 428000 | 128.750 | -0.375 | 129.125 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 430000 | 130.750 | -0.375 | 131.125 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 432000 | 132.750 | -0.375 | 133.125 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 434000 | 134.750 | -0.375 | 135.125 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 436000 | 136.750 | -0.375 | 137.125 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 438000 | 138.750 | -0.375 | 139.125 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 440000 | 140.750 | -0.375 | 141.125 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 442000 | 142.750 | -0.375 | 143.125 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 444000 | 144.750 | -0.375 | 145.125 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.075 | 446000 | 146.750 | ... | ... | ... | ... | 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.