Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 162.450 | 1.250 | 163.700 | 142000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 160.450 | 1.250 | 161.700 | 144000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 158.450 | 1.250 | 159.700 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 156.450 | 1.250 | 157.700 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 154.450 | 1.250 | 155.700 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 152.450 | 1.250 | 153.700 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 150.450 | 1.250 | 151.700 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 148.450 | 1.250 | 149.700 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 146.450 | 1.250 | 147.700 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 144.450 | 1.250 | 145.700 | 160000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 142.450 | 1.250 | 143.700 | 162000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 140.450 | 1.250 | 141.700 | 164000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 138.450 | 1.250 | 139.700 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 136.450 | 1.250 | 137.700 | 168000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 134.450 | 1.250 | 135.700 | 170000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 132.450 | 1.250 | 133.700 | 172000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 130.450 | 1.250 | 131.700 | 174000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 128.450 | 1.250 | 129.700 | 176000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 126.450 | 1.250 | 127.700 | 178000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 124.450 | 1.250 | 125.700 | 180000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 122.450 | 1.250 | 123.700 | 182000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 120.450 | 1.250 | 121.700 | 184000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 118.450 | 1.250 | 119.700 | 186000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 116.450 | 1.250 | 117.700 | 188000 | 0.200 | -0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 114.450 | 1.250 | 115.700 | 190000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 112.450 | 1.250 | 113.700 | 192000 | 0.250 | 0 | 0.250 | ... | ... | 0 |
0 | ... | ... | 110.450 | 1.250 | 111.700 | 194000 | 0.275 | 0 | 0.275 | ... | ... | 0 |
0 | ... | ... | 108.450 | 1.250 | 109.700 | 196000 | 0.300 | -0.025 | 0.325 | ... | ... | 0 |
0 | ... | ... | 106.450 | 1.250 | 107.700 | 198000 | 0.325 | -0.025 | 0.350 | ... | ... | 0 |
0 | ... | ... | 104.450 | 1.250 | 105.700 | 200000 | 0.350 | -0.025 | 0.375 | ... | ... | 0 |
0 | ... | ... | 102.450 | 1.250 | 103.700 | 202000 | 0.400 | -0.025 | 0.425 | ... | ... | 0 |
0 | ... | ... | 100.450 | 1.250 | 101.700 | 204000 | 0.425 | -0.025 | 0.450 | ... | ... | 0 |
0 | ... | ... | 98.450 | 1.250 | 99.700 | 206000 | 0.475 | -0.025 | 0.500 | ... | ... | 6 |
0 | ... | ... | 96.450 | 1.250 | 97.700 | 208000 | 0.525 | -0.025 | 0.550 | ... | ... | 0 |
0 | ... | ... | 94.450 | 1.250 | 95.700 | 210000 | 0.550 | -0.050 | 0.600 | ... | ... | 0 |
0 | ... | ... | 92.450 | 1.250 | 93.700 | 212000 | 0.600 | -0.050 | 0.650 | ... | ... | 0 |
0 | ... | ... | 90.450 | 1.250 | 91.700 | 214000 | 0.650 | -0.050 | 0.700 | ... | ... | 0 |
0 | ... | ... | 88.450 | 1.250 | 89.700 | 216000 | 0.700 | -0.050 | 0.750 | ... | ... | 0 |
0 | ... | ... | 86.475 | 1.225 | 87.700 | 218000 | 0.775 | -0.025 | 0.800 | ... | ... | 0 |
0 | ... | ... | 84.500 | 1.225 | 85.725 | 220000 | 0.825 | -0.050 | 0.875 | ... | ... | 0 |
0 | ... | ... | 82.525 | 1.225 | 83.750 | 222000 | 0.900 | -0.050 | 0.950 | ... | ... | 0 |
0 | ... | ... | 80.575 | 1.225 | 81.800 | 224000 | 0.975 | -0.050 | 1.025 | ... | ... | 0 |
0 | ... | ... | 78.625 | 1.225 | 79.850 | 226000 | 1.050 | -0.050 | 1.100 | ... | ... | 0 |
0 | ... | ... | 76.700 | 1.200 | 77.900 | 228000 | 1.150 | -0.050 | 1.200 | ... | ... | 0 |
0 | ... | ... | 74.775 | 1.200 | 75.975 | 230000 | 1.225 | -0.075 | 1.300 | ... | ... | 0 |
0 | ... | ... | 72.850 | 1.225 | 74.075 | 232000 | 1.325 | -0.075 | 1.400 | ... | ... | 0 |
0 | ... | ... | 70.950 | 1.200 | 72.150 | 234000 | 1.450 | -0.050 | 1.500 | ... | ... | 0 |
0 | ... | ... | 69.075 | 1.175 | 70.250 | 236000 | 1.550 | -0.075 | 1.625 | ... | ... | 0 |
0 | ... | ... | 67.175 | 1.200 | 68.375 | 238000 | 1.675 | -0.075 | 1.750 | ... | ... | 0 |
0 | ... | ... | 65.325 | 1.175 | 66.500 | 240000 | 1.800 | -0.075 | 1.875 | ... | ... | 0 |
0 | ... | ... | 63.450 | 1.200 | 64.650 | 242000 | 1.950 | -0.075 | 2.025 | ... | ... | 0 |
0 | ... | ... | 61.625 | 1.175 | 62.800 | 244000 | 2.100 | -0.075 | 2.175 | ... | ... | 0 |
0 | ... | ... | 59.800 | 1.150 | 60.950 | 246000 | 2.250 | -0.075 | 2.325 | ... | ... | 0 |
0 | ... | ... | 57.975 | 1.150 | 59.125 | 248000 | 2.425 | -0.075 | 2.500 | ... | ... | 0 |
0 | ... | ... | 56.175 | 1.150 | 57.325 | 250000 | 2.600 | -0.100 | 2.700 | ... | ... | 0 |
0 | ... | ... | 54.400 | 1.150 | 55.550 | 252000 | 2.800 | -0.100 | 2.900 | ... | ... | 0 |
0 | ... | ... | 52.625 | 1.150 | 53.775 | 254000 | 3.025 | -0.100 | 3.125 | ... | ... | 0 |
0 | ... | ... | 50.875 | 1.150 | 52.025 | 256000 | 3.250 | -0.100 | 3.350 | ... | ... | 0 |
0 | ... | ... | 49.150 | 1.150 | 50.300 | 258000 | 3.500 | -0.100 | 3.600 | ... | ... | 0 |
0 | ... | ... | 47.450 | 1.125 | 48.575 | 260000 | 3.775 | -0.100 | 3.875 | ... | ... | 25 |
0 | ... | ... | 45.750 | 1.150 | 46.900 | 262000 | 4.050 | -0.100 | 4.150 | ... | ... | 0 |
0 | ... | ... | 44.100 | 1.125 | 45.225 | 264000 | 4.375 | -0.100 | 4.475 | ... | ... | 0 |
0 | ... | ... | 42.450 | 1.150 | 43.600 | 266000 | 4.700 | -0.100 | 4.800 | ... | ... | 0 |
0 | ... | ... | 40.850 | 1.125 | 41.975 | 268000 | 5.050 | -0.100 | 5.150 | ... | ... | 0 |
0 | ... | ... | 39.250 | 1.125 | 40.375 | 270000 | 5.425 | -0.100 | 5.525 | ... | ... | 20 |
0 | ... | ... | 37.700 | 1.125 | 38.825 | 272000 | 5.825 | -0.100 | 5.925 | ... | ... | 2 |
0 | ... | ... | 36.150 | 1.125 | 37.275 | 274000 | 6.250 | -0.125 | 6.375 | ... | ... | 0 |
0 | ... | ... | 34.650 | 1.100 | 35.750 | 276000 | 6.700 | -0.125 | 6.825 | ... | ... | 0 |
0 | ... | ... | 33.175 | 1.100 | 34.275 | 278000 | 7.175 | -0.150 | 7.325 | ... | ... | 5 |
0 | ... | ... | 31.750 | 1.050 | 32.800 | 280000 | 7.675 | -0.150 | 7.825 | 8.300 | 8.300 | 12 |
0 | ... | ... | 30.325 | 1.050 | 31.375 | 282000 | 8.200 | -0.200 | 8.400 | 8.500 | 8.500 | 5 |
0 | ... | ... | 28.950 | 1.025 | 29.975 | 284000 | 8.750 | -0.225 | 8.975 | ... | ... | 0 |
0 | ... | ... | 27.625 | 0.975 | 28.600 | 286000 | 9.325 | -0.250 | 9.575 | ... | ... | 0 |
0 | ... | ... | 26.300 | 0.950 | 27.250 | 288000 | 9.950 | -0.275 | 10.225 | ... | ... | 35 |
0 | ... | ... | 25.025 | 0.900 | 25.925 | 290000 | 10.575 | -0.325 | 10.900 | 11.025 | 11 | 12 |
0 | ... | ... | 23.750 | 0.875 | 24.625 | 292000 | 11.250 | -0.350 | 11.600 | ... | ... | 22 |
0 | ... | ... | 22.525 | 0.850 | 23.375 | 294000 | 11.950 | -0.375 | 12.325 | ... | ... | 28 |
0 | ... | ... | 21.325 | 0.825 | 22.150 | 296000 | 12.675 | -0.400 | 13.075 | ... | ... | 16 |
0 | ... | ... | 20.150 | 0.800 | 20.950 | 298000 | 13.425 | -0.425 | 13.850 | 14.250 | 14.250 | 8 |
0 | ... | ... | 19 | 0.775 | 19.775 | 300000 | 14.200 | -0.450 | 14.650 | ... | ... | 17 |
0 | ... | ... | 17.875 | 0.775 | 18.650 | 302000 | 15.025 | -0.450 | 15.475 | 16 | 16 | 2 |
0 | ... | ... | 16.800 | 0.750 | 17.550 | 304000 | 15.875 | -0.475 | 16.350 | 16.650 | 16.525 | 5 |
0 | ... | ... | 15.750 | 0.725 | 16.475 | 306000 | 16.775 | -0.475 | 17.250 | ... | ... | 0 |
0 | ... | ... | 14.725 | 0.725 | 15.450 | 308000 | 17.675 | -0.525 | 18.200 | ... | ... | 0 |
0 | ... | ... | 13.750 | 0.700 | 14.450 | 310000 | 18.650 | -0.525 | 19.175 | ... | ... | 0 |
0 | ... | ... | 12.825 | 0.650 | 13.475 | 312000 | 19.625 | -0.575 | 20.200 | ... | ... | 0 |
0 | ... | ... | 11.950 | 0.600 | 12.550 | 314000 | 20.650 | -0.625 | 21.275 | ... | ... | 0 |
0 | ... | ... | 11.100 | 0.575 | 11.675 | 316000 | 21.725 | -0.675 | 22.400 | ... | ... | 0 |
0 | ... | ... | 10.300 | 0.525 | 10.825 | 318000 | 22.850 | -0.700 | 23.550 | ... | ... | 0 |
6 | ... | ... | 9.550 | 0.475 | 10.025 | 320000 | 24 | -0.750 | 24.750 | ... | ... | 0 |
0 | ... | ... | 8.850 | 0.425 | 9.275 | 322000 | 25.200 | -0.800 | 26 | ... | ... | 0 |
0 | ... | ... | 8.175 | 0.375 | 8.550 | 324000 | 26.450 | -0.850 | 27.300 | ... | ... | 0 |
0 | ... | ... | 7.550 | 0.325 | 7.875 | 326000 | 27.725 | -0.900 | 28.625 | ... | ... | 0 |
0 | ... | ... | 6.975 | 0.275 | 7.250 | 328000 | 29.075 | -0.925 | 30 | ... | ... | 0 |
5 | ... | ... | 6.425 | 0.250 | 6.675 | 330000 | 30.450 | -0.975 | 31.425 | ... | ... | 0 |
0 | ... | ... | 5.925 | 0.225 | 6.150 | 332000 | 31.875 | -1 | 32.875 | ... | ... | 0 |
0 | ... | ... | 5.475 | 0.175 | 5.650 | 334000 | 33.350 | -1.025 | 34.375 | ... | ... | 0 |
0 | ... | ... | 5.050 | 0.150 | 5.200 | 336000 | 34.875 | -1.050 | 35.925 | ... | ... | 0 |
0 | ... | ... | 4.650 | 0.150 | 4.800 | 338000 | 36.425 | -1.075 | 37.500 | ... | ... | 0 |
0 | ... | ... | 4.275 | 0.150 | 4.425 | 340000 | 38.025 | -1.075 | 39.100 | ... | ... | 0 |
0 | ... | ... | 3.950 | 0.125 | 4.075 | 342000 | 39.650 | -1.075 | 40.725 | ... | ... | 0 |
0 | ... | ... | 3.625 | 0.150 | 3.775 | 344000 | 41.300 | -1.100 | 42.400 | ... | ... | 0 |
0 | ... | ... | 3.350 | 0.125 | 3.475 | 346000 | 43 | -1.100 | 44.100 | ... | ... | 0 |
0 | ... | ... | 3.100 | 0.100 | 3.200 | 348000 | 44.700 | -1.100 | 45.800 | ... | ... | 0 |
0 | ... | ... | 2.850 | 0.125 | 2.975 | 350000 | 46.450 | -1.100 | 47.550 | ... | ... | 0 |
0 | ... | ... | 2.625 | 0.125 | 2.750 | 352000 | 48.200 | -1.100 | 49.300 | ... | ... | 0 |
0 | ... | ... | 2.425 | 0.125 | 2.550 | 354000 | 49.975 | -1.125 | 51.100 | ... | ... | 0 |
0 | ... | ... | 2.250 | 0.100 | 2.350 | 356000 | 51.775 | -1.125 | 52.900 | ... | ... | 0 |
0 | ... | ... | 2.075 | 0.100 | 2.175 | 358000 | 53.575 | -1.150 | 54.725 | ... | ... | 0 |
0 | ... | ... | 1.925 | 0.075 | 2 | 360000 | 55.400 | -1.150 | 56.550 | ... | ... | 0 |
0 | ... | ... | 1.775 | 0.075 | 1.850 | 362000 | 57.250 | -1.150 | 58.400 | ... | ... | 0 |
0 | ... | ... | 1.650 | 0.075 | 1.725 | 364000 | 59.125 | -1.150 | 60.275 | ... | ... | 0 |
0 | ... | ... | 1.525 | 0.075 | 1.600 | 366000 | 60.975 | -1.175 | 62.150 | ... | ... | 0 |
0 | ... | ... | 1.400 | 0.075 | 1.475 | 368000 | 62.875 | -1.175 | 64.050 | ... | ... | 0 |
0 | ... | ... | 1.300 | 0.075 | 1.375 | 370000 | 64.775 | -1.175 | 65.950 | ... | ... | 0 |
0 | ... | ... | 1.225 | 0.050 | 1.275 | 372000 | 66.675 | -1.200 | 67.875 | ... | ... | 0 |
0 | ... | ... | 1.125 | 0.050 | 1.175 | 374000 | 68.600 | -1.200 | 69.800 | ... | ... | 0 |
0 | ... | ... | 1.050 | 0.050 | 1.100 | 376000 | 70.525 | -1.225 | 71.750 | ... | ... | 0 |
0 | ... | ... | 0.975 | 0.050 | 1.025 | 378000 | 72.475 | -1.200 | 73.675 | ... | ... | 0 |
0 | ... | ... | 0.900 | 0.050 | 0.950 | 380000 | 74.425 | -1.225 | 75.650 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0.025 | 0.875 | 382000 | 76.375 | -1.225 | 77.600 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0.025 | 0.825 | 384000 | 78.350 | -1.225 | 79.575 | ... | ... | 0 |
0 | ... | ... | 0.750 | 0.025 | 0.775 | 386000 | 80.325 | -1.250 | 81.575 | ... | ... | 0 |
0 | ... | ... | 0.700 | 0.025 | 0.725 | 388000 | 82.300 | -1.250 | 83.550 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.025 | 0.675 | 390000 | 84.300 | -1.250 | 85.550 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0.050 | 0.650 | 392000 | 86.300 | -1.250 | 87.550 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.025 | 0.600 | 394000 | 88.300 | -1.250 | 89.550 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0.050 | 0.575 | 396000 | 90.300 | -1.250 | 91.550 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.025 | 0.525 | 398000 | 92.300 | -1.250 | 93.550 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0.025 | 0.500 | 400000 | 94.300 | -1.250 | 95.550 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0.025 | 0.475 | 402000 | 96.300 | -1.250 | 97.550 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0.025 | 0.450 | 404000 | 98.300 | -1.250 | 99.550 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.025 | 0.425 | 406000 | 100.300 | -1.250 | 101.550 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0.025 | 0.400 | 408000 | 102.300 | -1.250 | 103.550 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.025 | 0.375 | 410000 | 104.300 | -1.250 | 105.550 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0 | 0.350 | 412000 | 106.300 | -1.250 | 107.550 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.025 | 0.350 | 414000 | 108.300 | -1.250 | 109.550 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.025 | 0.325 | 416000 | 110.300 | -1.250 | 111.550 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0 | 0.300 | 418000 | 112.300 | -1.250 | 113.550 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.025 | 0.300 | 420000 | 114.300 | -1.250 | 115.550 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.025 | 0.275 | 422000 | 116.300 | -1.250 | 117.550 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0 | 0.250 | 424000 | 118.300 | -1.250 | 119.550 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.025 | 0.250 | 426000 | 120.300 | -1.250 | 121.550 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 428000 | 122.300 | -1.250 | 123.550 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 430000 | 124.300 | -1.250 | 125.550 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.025 | 0.200 | 432000 | 126.300 | -1.250 | 127.550 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.050 | 0.200 | 434000 | 128.300 | -1.250 | 129.550 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 436000 | 130.300 | -1.250 | 131.550 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 438000 | 132.300 | -1.250 | 133.550 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 440000 | 134.300 | -1.250 | 135.550 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 442000 | 136.300 | -1.250 | 137.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 444000 | 138.300 | -1.250 | 139.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 446000 | 140.300 | -1.250 | 141.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 448000 | 142.300 | -1.250 | 143.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 450000 | 144.300 | -1.250 | 145.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 452000 | 146.300 | -1.250 | 147.550 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.075 | 454000 | 148.300 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.075 | 456000 | 150.300 | ... | ... | ... | ... | 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.