Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 146.050 | 1.750 | 147.800 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 144.050 | 1.750 | 145.800 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 142.050 | 1.750 | 143.800 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 140.050 | 1.750 | 141.800 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 138.050 | 1.750 | 139.800 | 150000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 136.050 | 1.750 | 137.800 | 152000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 134.050 | 1.750 | 135.800 | 154000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 132.050 | 1.750 | 133.800 | 156000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 130.050 | 1.750 | 131.800 | 158000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 128.050 | 1.750 | 129.800 | 160000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 126.050 | 1.750 | 127.800 | 162000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 124.050 | 1.750 | 125.800 | 164000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 122.050 | 1.750 | 123.800 | 166000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 120.050 | 1.750 | 121.800 | 168000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 118.050 | 1.750 | 119.800 | 170000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 116.050 | 1.750 | 117.800 | 172000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 114.050 | 1.750 | 115.800 | 174000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 112.050 | 1.750 | 113.800 | 176000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 110.050 | 1.750 | 111.800 | 178000 | 0.200 | -0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 108.050 | 1.750 | 109.800 | 180000 | 0.225 | -0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 106.050 | 1.750 | 107.800 | 182000 | 0.250 | -0.025 | 0.275 | ... | ... | 0 |
0 | ... | ... | 104.050 | 1.750 | 105.800 | 184000 | 0.275 | -0.025 | 0.300 | ... | ... | 0 |
0 | ... | ... | 102.050 | 1.750 | 103.800 | 186000 | 0.300 | -0.025 | 0.325 | ... | ... | 0 |
0 | ... | ... | 100.050 | 1.750 | 101.800 | 188000 | 0.325 | -0.050 | 0.375 | ... | ... | 0 |
0 | ... | ... | 98.050 | 1.750 | 99.800 | 190000 | 0.375 | -0.025 | 0.400 | ... | ... | 0 |
0 | ... | ... | 96.050 | 1.750 | 97.800 | 192000 | 0.400 | -0.050 | 0.450 | ... | ... | 0 |
0 | ... | ... | 94.050 | 1.750 | 95.800 | 194000 | 0.450 | -0.050 | 0.500 | ... | ... | 0 |
0 | ... | ... | 92.050 | 1.750 | 93.800 | 196000 | 0.500 | -0.050 | 0.550 | ... | ... | 0 |
0 | ... | ... | 90.050 | 1.750 | 91.800 | 198000 | 0.550 | -0.050 | 0.600 | ... | ... | 0 |
0 | ... | ... | 88.050 | 1.750 | 89.800 | 200000 | 0.600 | -0.050 | 0.650 | ... | ... | 0 |
0 | ... | ... | 86.050 | 1.750 | 87.800 | 202000 | 0.650 | -0.075 | 0.725 | ... | ... | 0 |
0 | ... | ... | 84.050 | 1.750 | 85.800 | 204000 | 0.725 | -0.050 | 0.775 | ... | ... | 0 |
0 | ... | ... | 82.075 | 1.725 | 83.800 | 206000 | 0.800 | -0.050 | 0.850 | ... | ... | 0 |
0 | ... | ... | 80.100 | 1.725 | 81.825 | 208000 | 0.875 | -0.075 | 0.950 | ... | ... | 0 |
0 | ... | ... | 78.150 | 1.700 | 79.850 | 210000 | 0.950 | -0.075 | 1.025 | ... | ... | 0 |
0 | ... | ... | 76.200 | 1.700 | 77.900 | 212000 | 1.025 | -0.100 | 1.125 | ... | ... | 0 |
0 | ... | ... | 74.275 | 1.675 | 75.950 | 214000 | 1.125 | -0.100 | 1.225 | ... | ... | 0 |
0 | ... | ... | 72.350 | 1.675 | 74.025 | 216000 | 1.225 | -0.100 | 1.325 | ... | ... | 0 |
0 | ... | ... | 70.450 | 1.650 | 72.100 | 218000 | 1.350 | -0.100 | 1.450 | ... | ... | 0 |
0 | ... | ... | 68.550 | 1.650 | 70.200 | 220000 | 1.450 | -0.125 | 1.575 | ... | ... | 0 |
0 | ... | ... | 66.675 | 1.650 | 68.325 | 222000 | 1.575 | -0.125 | 1.700 | ... | ... | 0 |
0 | ... | ... | 64.825 | 1.625 | 66.450 | 224000 | 1.725 | -0.125 | 1.850 | ... | ... | 0 |
0 | ... | ... | 62.975 | 1.600 | 64.575 | 226000 | 1.850 | -0.150 | 2 | ... | ... | 0 |
0 | ... | ... | 61.125 | 1.600 | 62.725 | 228000 | 2.025 | -0.150 | 2.175 | ... | ... | 0 |
0 | ... | ... | 59.325 | 1.575 | 60.900 | 230000 | 2.175 | -0.175 | 2.350 | ... | ... | 0 |
0 | ... | ... | 57.500 | 1.575 | 59.075 | 232000 | 2.350 | -0.175 | 2.525 | ... | ... | 0 |
0 | ... | ... | 55.725 | 1.550 | 57.275 | 234000 | 2.550 | -0.175 | 2.725 | ... | ... | 0 |
0 | ... | ... | 53.950 | 1.550 | 55.500 | 236000 | 2.750 | -0.200 | 2.950 | ... | ... | 0 |
0 | ... | ... | 52.200 | 1.525 | 53.725 | 238000 | 2.975 | -0.200 | 3.175 | ... | ... | 0 |
0 | ... | ... | 50.475 | 1.500 | 51.975 | 240000 | 3.200 | -0.225 | 3.425 | ... | ... | 0 |
0 | ... | ... | 48.750 | 1.475 | 50.225 | 242000 | 3.425 | -0.250 | 3.675 | ... | ... | 0 |
0 | ... | ... | 47.050 | 1.475 | 48.525 | 244000 | 3.700 | -0.250 | 3.950 | ... | ... | 0 |
0 | ... | ... | 45.375 | 1.450 | 46.825 | 246000 | 3.975 | -0.275 | 4.250 | ... | ... | 0 |
0 | ... | ... | 43.700 | 1.450 | 45.150 | 248000 | 4.275 | -0.275 | 4.550 | ... | ... | 0 |
0 | ... | ... | 42.075 | 1.400 | 43.475 | 250000 | 4.575 | -0.325 | 4.900 | ... | ... | 0 |
0 | ... | ... | 40.450 | 1.400 | 41.850 | 252000 | 4.900 | -0.350 | 5.250 | ... | ... | 0 |
0 | ... | ... | 38.875 | 1.350 | 40.225 | 254000 | 5.250 | -0.350 | 5.600 | ... | ... | 0 |
0 | ... | ... | 37.300 | 1.350 | 38.650 | 256000 | 5.625 | -0.375 | 6 | ... | ... | 0 |
0 | ... | ... | 35.750 | 1.325 | 37.075 | 258000 | 6.025 | -0.400 | 6.425 | ... | ... | 0 |
0 | ... | ... | 34.225 | 1.300 | 35.525 | 260000 | 6.450 | -0.400 | 6.850 | ... | ... | 0 |
0 | ... | ... | 32.725 | 1.275 | 34 | 262000 | 6.875 | -0.450 | 7.325 | ... | ... | 0 |
0 | ... | ... | 31.250 | 1.250 | 32.500 | 264000 | 7.350 | -0.450 | 7.800 | ... | ... | 0 |
0 | ... | ... | 29.825 | 1.225 | 31.050 | 266000 | 7.825 | -0.500 | 8.325 | ... | ... | 0 |
0 | ... | ... | 28.425 | 1.200 | 29.625 | 268000 | 8.350 | -0.525 | 8.875 | ... | ... | 0 |
0 | ... | ... | 27.050 | 1.175 | 28.225 | 270000 | 8.900 | -0.550 | 9.450 | ... | ... | 0 |
0 | ... | ... | 25.700 | 1.150 | 26.850 | 272000 | 9.500 | -0.550 | 10.050 | ... | ... | 0 |
0 | ... | ... | 24.400 | 1.100 | 25.500 | 274000 | 10.100 | -0.600 | 10.700 | ... | ... | 0 |
0 | ... | ... | 23.125 | 1.075 | 24.200 | 276000 | 10.750 | -0.625 | 11.375 | ... | ... | 0 |
0 | ... | ... | 21.850 | 1.075 | 22.925 | 278000 | 11.425 | -0.650 | 12.075 | ... | ... | 0 |
0 | ... | ... | 20.650 | 1.025 | 21.675 | 280000 | 12.125 | -0.675 | 12.800 | ... | ... | 0 |
0 | ... | ... | 19.475 | 0.975 | 20.450 | 282000 | 12.850 | -0.725 | 13.575 | ... | ... | 0 |
0 | ... | ... | 18.325 | 0.975 | 19.300 | 284000 | 13.650 | -0.725 | 14.375 | ... | ... | 0 |
0 | ... | ... | 17.250 | 0.925 | 18.175 | 286000 | 14.475 | -0.775 | 15.250 | ... | ... | 0 |
0 | ... | ... | 16.175 | 0.900 | 17.075 | 288000 | 15.325 | -0.825 | 16.150 | ... | ... | 0 |
0 | ... | ... | 15.175 | 0.850 | 16.025 | 290000 | 16.225 | -0.850 | 17.075 | ... | ... | 0 |
0 | ... | ... | 14.200 | 0.825 | 15.025 | 292000 | 17.150 | -0.875 | 18.025 | ... | ... | 0 |
0 | ... | ... | 13.250 | 0.800 | 14.050 | 294000 | 18.125 | -0.925 | 19.050 | ... | ... | 0 |
0 | ... | ... | 12.350 | 0.750 | 13.100 | 296000 | 19.150 | -0.925 | 20.075 | ... | ... | 0 |
0 | ... | ... | 11.475 | 0.725 | 12.200 | 298000 | 20.200 | -0.975 | 21.175 | ... | ... | 0 |
0 | ... | ... | 10.675 | 0.700 | 11.375 | 300000 | 21.300 | -1.025 | 22.325 | ... | ... | 0 |
0 | ... | ... | 9.900 | 0.650 | 10.550 | 302000 | 22.450 | -1.050 | 23.500 | ... | ... | 0 |
0 | ... | ... | 9.175 | 0.625 | 9.800 | 304000 | 23.650 | -1.075 | 24.725 | ... | ... | 0 |
0 | ... | ... | 8.500 | 0.600 | 9.100 | 306000 | 24.900 | -1.100 | 26 | ... | ... | 0 |
0 | ... | ... | 7.875 | 0.550 | 8.425 | 308000 | 26.175 | -1.150 | 27.325 | ... | ... | 0 |
0 | ... | ... | 7.275 | 0.525 | 7.800 | 310000 | 27.500 | -1.175 | 28.675 | ... | ... | 0 |
0 | ... | ... | 6.725 | 0.500 | 7.225 | 312000 | 28.875 | -1.200 | 30.075 | ... | ... | 0 |
0 | ... | ... | 6.200 | 0.475 | 6.675 | 314000 | 30.275 | -1.250 | 31.525 | ... | ... | 0 |
0 | ... | ... | 5.700 | 0.450 | 6.150 | 316000 | 31.725 | -1.275 | 33 | ... | ... | 0 |
0 | ... | ... | 5.250 | 0.425 | 5.675 | 318000 | 33.200 | -1.300 | 34.500 | ... | ... | 0 |
0 | ... | ... | 4.825 | 0.375 | 5.200 | 320000 | 34.700 | -1.325 | 36.025 | ... | ... | 0 |
0 | ... | ... | 4.400 | 0.375 | 4.775 | 322000 | 36.225 | -1.350 | 37.575 | ... | ... | 0 |
0 | ... | ... | 4.025 | 0.350 | 4.375 | 324000 | 37.800 | -1.375 | 39.175 | ... | ... | 0 |
0 | ... | ... | 3.675 | 0.325 | 4 | 326000 | 39.400 | -1.400 | 40.800 | ... | ... | 0 |
0 | ... | ... | 3.350 | 0.300 | 3.650 | 328000 | 41.025 | -1.425 | 42.450 | ... | ... | 0 |
0 | ... | ... | 3.050 | 0.275 | 3.325 | 330000 | 42.675 | -1.450 | 44.125 | ... | ... | 0 |
0 | ... | ... | 2.775 | 0.250 | 3.025 | 332000 | 44.350 | -1.475 | 45.825 | ... | ... | 0 |
0 | ... | ... | 2.500 | 0.250 | 2.750 | 334000 | 46.050 | -1.500 | 47.550 | ... | ... | 0 |
0 | ... | ... | 2.275 | 0.200 | 2.475 | 336000 | 47.775 | -1.525 | 49.300 | ... | ... | 0 |
0 | ... | ... | 2.050 | 0.200 | 2.250 | 338000 | 49.525 | -1.550 | 51.075 | ... | ... | 0 |
0 | ... | ... | 1.850 | 0.175 | 2.025 | 340000 | 51.300 | -1.550 | 52.850 | ... | ... | 0 |
0 | ... | ... | 1.650 | 0.175 | 1.825 | 342000 | 53.100 | -1.575 | 54.675 | ... | ... | 0 |
0 | ... | ... | 1.475 | 0.175 | 1.650 | 344000 | 54.900 | -1.625 | 56.525 | ... | ... | 0 |
0 | ... | ... | 1.325 | 0.150 | 1.475 | 346000 | 56.750 | -1.625 | 58.375 | ... | ... | 0 |
0 | ... | ... | 1.175 | 0.150 | 1.325 | 348000 | 58.625 | -1.625 | 60.250 | ... | ... | 0 |
0 | ... | ... | 1.050 | 0.125 | 1.175 | 350000 | 60.500 | -1.650 | 62.150 | ... | ... | 0 |
0 | ... | ... | 0.950 | 0.100 | 1.050 | 352000 | 62.400 | -1.675 | 64.075 | ... | ... | 0 |
0 | ... | ... | 0.825 | 0.100 | 0.925 | 354000 | 64.325 | -1.700 | 66.025 | ... | ... | 0 |
0 | ... | ... | 0.750 | 0.075 | 0.825 | 356000 | 66.250 | -1.725 | 67.975 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.075 | 0.725 | 358000 | 68.225 | -1.725 | 69.950 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.075 | 0.650 | 360000 | 70.200 | -1.750 | 71.950 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.075 | 0.575 | 362000 | 72.200 | -1.750 | 73.950 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0.050 | 0.500 | 364000 | 74.200 | -1.750 | 75.950 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.050 | 0.450 | 366000 | 76.200 | -1.750 | 77.950 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.025 | 0.375 | 368000 | 78.200 | -1.750 | 79.950 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.025 | 0.325 | 370000 | 80.200 | -1.750 | 81.950 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.050 | 0.300 | 372000 | 82.200 | -1.750 | 83.950 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.025 | 0.250 | 374000 | 84.200 | -1.750 | 85.950 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 376000 | 86.200 | -1.750 | 87.950 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.025 | 0.200 | 378000 | 88.200 | -1.750 | 89.950 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 380000 | 90.200 | -1.750 | 91.950 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 382000 | 92.200 | -1.750 | 93.950 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 384000 | 94.200 | -1.750 | 95.950 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 386000 | 96.200 | -1.750 | 97.950 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 388000 | 98.200 | -1.750 | 99.950 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 100.200 | -1.750 | 101.950 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 392000 | 102.200 | -1.750 | 103.950 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 394000 | 104.200 | -1.750 | 105.950 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 106.200 | -1.750 | 107.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 398000 | 108.200 | -1.750 | 109.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 400000 | 110.200 | -1.750 | 111.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 112.200 | -1.750 | 113.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 114.200 | -1.750 | 115.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 116.200 | -1.750 | 117.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 118.200 | -1.750 | 119.950 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 120.200 | -1.750 | 121.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 412000 | 122.200 | -1.750 | 123.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 124.200 | -1.750 | 125.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 126.200 | -1.750 | 127.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 128.200 | -1.750 | 129.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 130.200 | -1.750 | 131.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 132.200 | -1.750 | 133.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 134.200 | -1.750 | 135.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 136.200 | -1.750 | 137.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 138.200 | -1.750 | 139.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 140.200 | -1.750 | 141.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 142.200 | -1.750 | 143.950 | ... | ... | 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.