Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 163.325 | 0 | 163.325 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 161.325 | 0 | 161.325 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 159.325 | 0 | 159.325 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 157.325 | 0 | 157.325 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 155.325 | 0 | 155.325 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 153.325 | 0 | 153.325 | 138000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 151.325 | 0 | 151.325 | 140000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 149.325 | 0 | 149.325 | 142000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 147.325 | 0 | 147.325 | 144000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 145.325 | 0 | 145.325 | 146000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 143.325 | 0 | 143.325 | 148000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 141.325 | 0 | 141.325 | 150000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 139.325 | 0 | 139.325 | 152000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 137.325 | 0 | 137.325 | 154000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 135.325 | 0 | 135.325 | 156000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 133.325 | 0 | 133.325 | 158000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 131.325 | 0 | 131.325 | 160000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 129.325 | 0 | 129.325 | 162000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 127.325 | 0 | 127.325 | 164000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 125.325 | 0 | 125.325 | 166000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 123.325 | 0 | 123.325 | 168000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 121.325 | 0 | 121.325 | 170000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 119.325 | 0 | 119.325 | 172000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 117.325 | 0 | 117.325 | 174000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 115.325 | 0 | 115.325 | 176000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 113.325 | 0 | 113.325 | 178000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 111.325 | 0 | 111.325 | 180000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 109.325 | 0 | 109.325 | 182000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 107.325 | 0 | 107.325 | 184000 | 0.175 | -0.050 | 0.225 | ... | ... | 0 |
0 | ... | ... | 105.325 | 0 | 105.325 | 186000 | 0.200 | -0.050 | 0.250 | ... | ... | 0 |
0 | ... | ... | 103.325 | 0 | 103.325 | 188000 | 0.200 | -0.050 | 0.250 | ... | ... | 0 |
0 | ... | ... | 101.325 | 0 | 101.325 | 190000 | 0.225 | -0.050 | 0.275 | ... | ... | 0 |
0 | ... | ... | 99.325 | 0 | 99.325 | 192000 | 0.250 | -0.050 | 0.300 | ... | ... | 0 |
0 | ... | ... | 97.325 | 0 | 97.325 | 194000 | 0.250 | -0.075 | 0.325 | ... | ... | 0 |
0 | ... | ... | 95.325 | 0 | 95.325 | 196000 | 0.275 | -0.075 | 0.350 | ... | ... | 0 |
0 | ... | ... | 93.325 | 0 | 93.325 | 198000 | 0.300 | -0.075 | 0.375 | ... | ... | 0 |
0 | ... | ... | 91.325 | 0 | 91.325 | 200000 | 0.325 | -0.075 | 0.400 | ... | ... | 42 |
0 | ... | ... | 89.325 | 0 | 89.325 | 202000 | 0.350 | -0.075 | 0.425 | ... | ... | 0 |
0 | ... | ... | 87.325 | 0 | 87.325 | 204000 | 0.375 | -0.075 | 0.450 | ... | ... | 0 |
0 | ... | ... | 85.325 | 0 | 85.325 | 206000 | 0.400 | -0.100 | 0.500 | ... | ... | 0 |
0 | ... | ... | 83.350 | -0.025 | 83.325 | 208000 | 0.450 | -0.075 | 0.525 | ... | ... | 0 |
0 | ... | ... | 81.375 | -0.050 | 81.325 | 210000 | 0.475 | -0.100 | 0.575 | ... | ... | 0 |
0 | ... | ... | 79.400 | -0.050 | 79.350 | 212000 | 0.525 | -0.100 | 0.625 | ... | ... | 0 |
0 | ... | ... | 77.425 | -0.050 | 77.375 | 214000 | 0.575 | -0.100 | 0.675 | ... | ... | 13 |
0 | ... | ... | 75.475 | -0.075 | 75.400 | 216000 | 0.625 | -0.100 | 0.725 | ... | ... | 1 |
0 | ... | ... | 73.500 | -0.075 | 73.425 | 218000 | 0.675 | -0.125 | 0.800 | ... | ... | 0 |
0 | ... | ... | 71.575 | -0.100 | 71.475 | 220000 | 0.725 | -0.125 | 0.850 | ... | ... | 33 |
0 | ... | ... | 69.625 | -0.100 | 69.525 | 222000 | 0.775 | -0.150 | 0.925 | ... | ... | 0 |
0 | ... | ... | 67.700 | -0.125 | 67.575 | 224000 | 0.850 | -0.150 | 1 | ... | ... | 8 |
0 | ... | ... | 65.775 | -0.125 | 65.650 | 226000 | 0.925 | -0.150 | 1.075 | ... | ... | 7 |
0 | ... | ... | 63.850 | -0.125 | 63.725 | 228000 | 1 | -0.175 | 1.175 | ... | ... | 0 |
0 | ... | ... | 61.950 | -0.150 | 61.800 | 230000 | 1.075 | -0.175 | 1.250 | ... | ... | 15 |
0 | ... | ... | 60.050 | -0.175 | 59.875 | 232000 | 1.175 | -0.175 | 1.350 | ... | ... | 7 |
0 | ... | ... | 58.150 | -0.175 | 57.975 | 234000 | 1.250 | -0.200 | 1.450 | ... | ... | 0 |
0 | ... | ... | 56.275 | -0.175 | 56.100 | 236000 | 1.375 | -0.200 | 1.575 | ... | ... | 106 |
0 | ... | ... | 54.400 | -0.200 | 54.200 | 238000 | 1.475 | -0.225 | 1.700 | 1.650 | 1.650 | 180 |
0 | ... | ... | 52.550 | -0.200 | 52.350 | 240000 | 1.600 | -0.225 | 1.825 | ... | ... | 347 |
0 | ... | ... | 50.700 | -0.225 | 50.475 | 242000 | 1.750 | -0.225 | 1.975 | ... | ... | 65 |
0 | ... | ... | 48.875 | -0.225 | 48.650 | 244000 | 1.875 | -0.275 | 2.150 | ... | ... | 43 |
0 | ... | ... | 47.075 | -0.275 | 46.800 | 246000 | 2.050 | -0.275 | 2.325 | ... | ... | 36 |
0 | ... | ... | 45.275 | -0.275 | 45 | 248000 | 2.200 | -0.300 | 2.500 | ... | ... | 22 |
0 | ... | ... | 43.475 | -0.275 | 43.200 | 250000 | 2.400 | -0.300 | 2.700 | 2.475 | 2.475 | 211 |
0 | ... | ... | 41.700 | -0.300 | 41.400 | 252000 | 2.600 | -0.325 | 2.925 | ... | ... | 13 |
0 | ... | ... | 39.950 | -0.300 | 39.650 | 254000 | 2.825 | -0.325 | 3.150 | ... | ... | 60 |
0 | ... | ... | 38.225 | -0.325 | 37.900 | 256000 | 3.050 | -0.325 | 3.375 | ... | ... | 45 |
0 | ... | ... | 36.500 | -0.325 | 36.175 | 258000 | 3.300 | -0.350 | 3.650 | ... | ... | 73 |
0 | ... | ... | 34.825 | -0.350 | 34.475 | 260000 | 3.600 | -0.325 | 3.925 | ... | ... | 128 |
0 | ... | ... | 33.150 | -0.350 | 32.800 | 262000 | 3.900 | -0.350 | 4.250 | ... | ... | 114 |
0 | ... | ... | 31.500 | -0.350 | 31.150 | 264000 | 4.225 | -0.350 | 4.575 | ... | ... | 65 |
0 | ... | ... | 29.900 | -0.375 | 29.525 | 266000 | 4.575 | -0.375 | 4.950 | ... | ... | 107 |
7 | ... | ... | 28.300 | -0.350 | 27.950 | 268000 | 4.950 | -0.375 | 5.325 | ... | ... | 116 |
13 | ... | ... | 26.775 | -0.400 | 26.375 | 270000 | 5.375 | -0.375 | 5.750 | ... | ... | 170 |
1 | ... | ... | 25.250 | -0.400 | 24.850 | 272000 | 5.825 | -0.400 | 6.225 | ... | ... | 48 |
4 | ... | ... | 23.775 | -0.400 | 23.375 | 274000 | 6.300 | -0.425 | 6.725 | ... | ... | 102 |
11 | ... | ... | 22.350 | -0.425 | 21.925 | 276000 | 6.825 | -0.425 | 7.250 | ... | ... | 99 |
32 | ... | ... | 20.950 | -0.425 | 20.525 | 278000 | 7.400 | -0.425 | 7.825 | ... | ... | 62 |
45 | ... | ... | 19.600 | -0.450 | 19.150 | 280000 | 8 | -0.450 | 8.450 | 8 | 8 | 183 |
59 | ... | ... | 18.275 | -0.425 | 17.850 | 282000 | 8.650 | -0.450 | 9.100 | ... | ... | 316 |
13 | ... | ... | 17.025 | -0.450 | 16.575 | 284000 | 9.350 | -0.450 | 9.800 | ... | ... | 141 |
29 | ... | ... | 15.800 | -0.450 | 15.350 | 286000 | 10.100 | -0.450 | 10.550 | ... | ... | 182 |
71 | ... | ... | 14.625 | -0.450 | 14.175 | 288000 | 10.900 | -0.450 | 11.350 | ... | ... | 195 |
82 | 13.050 | 13.050 | 13.500 | -0.450 | 13.050 | 290000 | 11.750 | -0.450 | 12.200 | ... | ... | 108 |
55 | ... | ... | 12.425 | -0.425 | 12 | 292000 | 12.650 | -0.450 | 13.100 | 13.075 | 12.550 | 60 |
35 | ... | ... | 11.400 | -0.425 | 10.975 | 294000 | 13.600 | -0.425 | 14.025 | ... | ... | 59 |
42 | ... | ... | 10.425 | -0.400 | 10.025 | 296000 | 14.625 | -0.400 | 15.025 | ... | ... | 53 |
109 | ... | ... | 9.525 | -0.400 | 9.125 | 298000 | 15.700 | -0.400 | 16.100 | ... | ... | 20 |
97 | ... | ... | 8.650 | -0.375 | 8.275 | 300000 | 16.800 | -0.400 | 17.200 | ... | ... | 46 |
63 | ... | ... | 7.850 | -0.375 | 7.475 | 302000 | 18 | -0.350 | 18.350 | ... | ... | 7 |
59 | ... | ... | 7.100 | -0.350 | 6.750 | 304000 | 19.225 | -0.350 | 19.575 | ... | ... | 0 |
153 | ... | ... | 6.400 | -0.350 | 6.050 | 306000 | 20.500 | -0.350 | 20.850 | ... | ... | 0 |
56 | ... | ... | 5.750 | -0.325 | 5.425 | 308000 | 21.850 | -0.325 | 22.175 | ... | ... | 0 |
211 | ... | ... | 5.175 | -0.325 | 4.850 | 310000 | 23.250 | -0.325 | 23.575 | ... | ... | 0 |
20 | ... | ... | 4.625 | -0.300 | 4.325 | 312000 | 24.700 | -0.300 | 25 | ... | ... | 0 |
45 | ... | ... | 4.125 | -0.275 | 3.850 | 314000 | 26.200 | -0.275 | 26.475 | ... | ... | 0 |
29 | ... | ... | 3.700 | -0.275 | 3.425 | 316000 | 27.750 | -0.250 | 28 | ... | ... | 0 |
5 | 3.150 | 3.150 | 3.300 | -0.275 | 3.025 | 318000 | 29.350 | -0.225 | 29.575 | ... | ... | 0 |
50 | 3 | 2.975 | 2.925 | -0.225 | 2.700 | 320000 | 30.975 | -0.225 | 31.200 | ... | ... | 0 |
14 | ... | ... | 2.600 | -0.200 | 2.400 | 322000 | 32.650 | -0.200 | 32.850 | ... | ... | 0 |
29 | ... | ... | 2.300 | -0.175 | 2.125 | 324000 | 34.375 | -0.175 | 34.550 | ... | ... | 0 |
0 | ... | ... | 2.050 | -0.175 | 1.875 | 326000 | 36.125 | -0.150 | 36.275 | ... | ... | 0 |
0 | ... | ... | 1.825 | -0.150 | 1.675 | 328000 | 37.900 | -0.150 | 38.050 | ... | ... | 0 |
7 | ... | ... | 1.625 | -0.125 | 1.500 | 330000 | 39.700 | -0.125 | 39.825 | ... | ... | 0 |
0 | ... | ... | 1.450 | -0.125 | 1.325 | 332000 | 41.525 | -0.125 | 41.650 | ... | ... | 0 |
2 | ... | ... | 1.300 | -0.100 | 1.200 | 334000 | 43.400 | -0.075 | 43.475 | ... | ... | 0 |
0 | ... | ... | 1.150 | -0.075 | 1.075 | 336000 | 45.250 | -0.100 | 45.350 | ... | ... | 0 |
0 | ... | ... | 1.050 | -0.100 | 0.950 | 338000 | 47.150 | -0.075 | 47.225 | ... | ... | 0 |
0 | ... | ... | 0.950 | -0.100 | 0.850 | 340000 | 49.050 | -0.075 | 49.125 | ... | ... | 0 |
0 | ... | ... | 0.850 | -0.075 | 0.775 | 342000 | 50.975 | -0.050 | 51.025 | ... | ... | 0 |
0 | ... | ... | 0.775 | -0.075 | 0.700 | 344000 | 52.900 | -0.050 | 52.950 | ... | ... | 0 |
0 | ... | ... | 0.700 | -0.075 | 0.625 | 346000 | 54.850 | -0.025 | 54.875 | ... | ... | 0 |
0 | ... | ... | 0.625 | -0.050 | 0.575 | 348000 | 56.800 | -0.025 | 56.825 | ... | ... | 0 |
0 | ... | ... | 0.575 | -0.050 | 0.525 | 350000 | 58.750 | -0.025 | 58.775 | ... | ... | 0 |
10 | ... | ... | 0.525 | -0.050 | 0.475 | 352000 | 60.725 | -0.025 | 60.750 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.050 | 0.425 | 354000 | 62.700 | -0.025 | 62.725 | ... | ... | 0 |
0 | ... | ... | 0.425 | -0.050 | 0.375 | 356000 | 64.675 | -0.025 | 64.700 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.025 | 0.350 | 358000 | 66.675 | 0 | 66.675 | ... | ... | 0 |
0 | ... | ... | 0.350 | -0.025 | 0.325 | 360000 | 68.675 | 0 | 68.675 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.025 | 0.300 | 362000 | 70.675 | 0 | 70.675 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.025 | 0.275 | 364000 | 72.675 | 0 | 72.675 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.025 | 0.250 | 366000 | 74.675 | 0 | 74.675 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.025 | 0.225 | 368000 | 76.675 | 0 | 76.675 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.050 | 0.200 | 370000 | 78.675 | 0 | 78.675 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.025 | 0.200 | 372000 | 80.675 | 0 | 80.675 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.050 | 0.175 | 374000 | 82.675 | 0 | 82.675 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 376000 | 84.675 | 0 | 84.675 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.050 | 0.150 | 378000 | 86.675 | 0 | 86.675 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 380000 | 88.675 | 0 | 88.675 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.050 | 0.125 | 382000 | 90.675 | 0 | 90.675 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 384000 | 92.675 | 0 | 92.675 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 386000 | 94.675 | 0 | 94.675 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.050 | 0.100 | 388000 | 96.675 | 0 | 96.675 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 390000 | 98.675 | 0 | 98.675 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 392000 | 100.675 | 0 | 100.675 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 394000 | 102.675 | 0 | 102.675 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 396000 | 104.675 | 0 | 104.675 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.050 | 0.075 | 398000 | 106.675 | 0 | 106.675 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 400000 | 108.675 | 0 | 108.675 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 402000 | 110.675 | 0 | 110.675 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 404000 | 112.675 | 0 | 112.675 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 406000 | 114.675 | 0 | 114.675 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 408000 | 116.675 | 0 | 116.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 410000 | 118.675 | 0 | 118.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 412000 | 120.675 | 0 | 120.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 414000 | 122.675 | 0 | 122.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 416000 | 124.675 | 0 | 124.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 418000 | 126.675 | 0 | 126.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 420000 | 128.675 | 0 | 128.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 422000 | 130.675 | 0 | 130.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 424000 | 132.675 | 0 | 132.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 426000 | 134.675 | 0 | 134.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 428000 | 136.675 | 0 | 136.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 430000 | 138.675 | 0 | 138.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 432000 | 140.675 | 0 | 140.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 434000 | 142.675 | 0 | 142.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 436000 | 144.675 | 0 | 144.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 438000 | 146.675 | 0 | 146.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 440000 | 148.675 | 0 | 148.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 442000 | 150.675 | 0 | 150.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 444000 | 152.675 | 0 | 152.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 446000 | 154.675 | 0 | 154.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 448000 | 156.675 | 0 | 156.675 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 450000 | 158.675 | 0 | 158.675 | ... | ... | 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.