Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 101.975 | -0.450 | 101.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99.975 | -0.450 | 99.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97.975 | -0.450 | 97.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95.975 | -0.450 | 95.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93.975 | -0.450 | 93.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 75 |
0 | ... | ... | 91.975 | -0.450 | 91.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 150 |
0 | ... | ... | 89.975 | -0.450 | 89.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.975 | -0.450 | 87.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 85.975 | -0.450 | 85.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.975 | -0.450 | 83.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 75 |
0 | ... | ... | 81.975 | -0.450 | 81.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 40 |
0 | ... | ... | 79.975 | -0.450 | 79.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.975 | -0.450 | 77.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.975 | -0.450 | 75.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.975 | -0.450 | 73.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.975 | -0.450 | 71.525 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 112 |
0 | ... | ... | 69.975 | -0.450 | 69.525 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 75 |
0 | ... | ... | 67.975 | -0.450 | 67.525 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 37 |
0 | ... | ... | 65.975 | -0.450 | 65.525 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.975 | -0.450 | 63.525 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 128 |
0 | ... | ... | 61.975 | -0.450 | 61.525 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 72 |
0 | ... | ... | 59.975 | -0.450 | 59.525 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 111 |
0 | ... | ... | 57.975 | -0.450 | 57.525 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 110 |
0 | ... | ... | 56.975 | -0.450 | 56.525 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.975 | -0.450 | 55.525 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 150 |
0 | ... | ... | 54.975 | -0.450 | 54.525 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.975 | -0.450 | 53.525 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 31 |
0 | ... | ... | 52.975 | -0.450 | 52.525 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 51.975 | -0.450 | 51.525 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 117 |
0 | ... | ... | 50.975 | -0.450 | 50.525 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 44 |
0 | ... | ... | 49.975 | -0.450 | 49.525 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 48.975 | -0.450 | 48.525 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 120 |
0 | ... | ... | 47.975 | -0.450 | 47.525 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 372 |
0 | ... | ... | 46.975 | -0.450 | 46.525 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
3 | ... | ... | 45.975 | -0.450 | 45.525 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 138 |
0 | ... | ... | 44.975 | -0.450 | 44.525 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 82 |
0 | ... | ... | 43.975 | -0.450 | 43.525 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 99 |
0 | ... | ... | 42.975 | -0.450 | 42.525 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 60 |
0 | ... | ... | 41.975 | -0.450 | 41.525 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 651 |
0 | ... | ... | 40.975 | -0.450 | 40.525 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 95 |
0 | ... | ... | 39.975 | -0.450 | 39.525 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 67 |
0 | ... | ... | 38.975 | -0.450 | 38.525 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 56 |
0 | ... | ... | 37.975 | -0.450 | 37.525 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 456 |
0 | ... | ... | 36.975 | -0.450 | 36.525 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 267 |
0 | ... | ... | 35.975 | -0.450 | 35.525 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 410 |
0 | ... | ... | 34.975 | -0.450 | 34.525 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 163 |
0 | ... | ... | 33.975 | -0.450 | 33.525 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 469 |
1 | ... | ... | 32.975 | -0.450 | 32.525 | 155000 | 0.013 | 0 | 0.013 | ... | ... | 406 |
0 | ... | ... | 31.975 | -0.450 | 31.525 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 355 |
5 | ... | ... | 30.975 | -0.450 | 30.525 | 157000 | 0.013 | 0 | 0.013 | ... | ... | 190 |
6 | ... | ... | 29.975 | -0.450 | 29.525 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 480 |
0 | ... | ... | 28.975 | -0.450 | 28.525 | 159000 | 0.013 | 0 | 0.013 | ... | ... | 393 |
3 | ... | ... | 27.975 | -0.450 | 27.525 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 1019 |
0 | ... | ... | 26.975 | -0.450 | 26.525 | 161000 | 0.013 | 0 | 0.013 | ... | ... | 312 |
4 | ... | ... | 25.975 | -0.450 | 25.525 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 983 |
9 | ... | ... | 24.975 | -0.450 | 24.525 | 163000 | 0.013 | 0 | 0.013 | ... | ... | 464 |
4 | ... | ... | 23.975 | -0.450 | 23.525 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 1583 |
28 | ... | ... | 22.975 | -0.450 | 22.525 | 165000 | 0.013 | 0 | 0.013 | ... | ... | 1250 |
18 | ... | ... | 21.975 | -0.450 | 21.525 | 166000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 1227 |
5 | ... | ... | 20.975 | -0.450 | 20.525 | 167000 | 0.013 | 0 | 0.013 | ... | ... | 516 |
6 | ... | ... | 19.975 | -0.450 | 19.525 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 1762 |
3 | ... | ... | 18.975 | -0.450 | 18.525 | 169000 | 0.013 | -0.012 | 0.025 | ... | ... | 770 |
18 | ... | ... | 17.975 | -0.450 | 17.525 | 170000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 2885 |
2 | ... | ... | 16.975 | -0.450 | 16.525 | 171000 | 0.013 | -0.012 | 0.025 | ... | ... | 504 |
240 | ... | ... | 15.975 | -0.450 | 15.525 | 172000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | 1424 |
49 | ... | ... | 15 | -0.475 | 14.525 | 173000 | 0.013 | -0.012 | 0.025 | ... | ... | 555 |
402 | ... | ... | 14 | -0.475 | 13.525 | 174000 | 0.013 | -0.012 | 0.025 | ... | ... | 1747 |
270 | ... | ... | 13 | -0.475 | 12.525 | 175000 | 0.013 | -0.012 | 0.025 | ... | ... | 4380 |
340 | ... | ... | 12 | -0.475 | 11.525 | 176000 | 0.013 | -0.012 | 0.025 | 0.025 | 0.025 | 2301 |
275 | ... | ... | 11 | -0.475 | 10.525 | 177000 | 0.013 | -0.012 | 0.025 | 0.025 | 0.025 | 1037 |
1048 | 10.075 | 10.075 | 9.550 | 0.525 | 10.075 | 178000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | 2705 |
186 | 8.750 | 8.750 | 9.025 | -0.475 | 8.550 | 179000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | 1469 |
2048 | 8.675 | 8.675 | 7.550 | 1.125 | 8.675 | 180000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 5147 |
229 | 7 | 7 | 6.550 | 0.450 | 7 | 181000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 1015 |
1278 | 6.550 | 6.550 | 5.575 | 0.975 | 6.550 | 182000 | 0.013 | -0.037 | 0.050 | 0.050 | 0.013 | 3182 |
1623 | 5.450 | 5.450 | 4.600 | 0.850 | 5.450 | 183000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 1644 |
3061 | 4.650 | 4.400 | 3.625 | 0.875 | 4.500 | 184000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.025 | 4271 |
3132 | 3.675 | 3.475 | 2.700 | 0.850 | 3.550 | 185000 | 0.050 | -0.125 | 0.175 | 0.075 | 0.050 | 3314 |
3581 | 2.675 | 2.350 | 1.825 | 0.525 | 2.350 | 186000 | 0.125 | -0.175 | 0.300 | 0.250 | 0.075 | 3982 |
2368 | 1.825 | 1.650 | 1.100 | 0.625 | 1.725 | 187000 | 0.250 | -0.325 | 0.575 | 0.400 | 0.200 | 3641 |
2832 | 1.100 | 0.875 | 0.575 | 0.325 | 0.900 | 188000 | 0.575 | -0.475 | 1.050 | 0.600 | 0.400 | 5526 |
2090 | 0.525 | 0.325 | 0.275 | 0.150 | 0.425 | 189000 | 0.975 | -0.775 | 1.750 | 1.250 | 0.975 | 2175 |
3694 | 0.250 | 0.175 | 0.125 | 0.050 | 0.175 | 190000 | 1.975 | -0.625 | 2.600 | 1.975 | 1.975 | 1452 |
1833 | 0.125 | 0.075 | 0.075 | 0 | 0.075 | 191000 | 3.550 | 0.375 | 3.175 | ... | ... | 33 |
2528 | 0.075 | 0.050 | 0.050 | 0.025 | 0.075 | 192000 | 4.525 | 0.425 | 4.100 | ... | ... | 236 |
2409 | 0.050 | 0.025 | 0.025 | 0 | 0.025 | 193000 | 5.500 | 0.425 | 5.075 | ... | ... | 47 |
1814 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 194000 | 6.475 | 0.425 | 6.050 | ... | ... | 258 |
1146 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 195000 | 7.475 | 0.425 | 7.050 | ... | ... | 33 |
1890 | 0.025 | 0.025 | 0.025 | -0.012 | 0.013 | 196000 | 8.475 | 0.425 | 8.050 | ... | ... | 24 |
1015 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 9.475 | 0.450 | 9.025 | ... | ... | 108 |
916 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 10.475 | 0.450 | 10.025 | ... | ... | 8 |
522 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 11.475 | 0.450 | 11.025 | ... | ... | 6 |
1990 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 12.475 | 0.450 | 12.025 | ... | ... | 3 |
142 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 13.475 | 0.450 | 13.025 | ... | ... | 0 |
845 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 14.475 | 0.450 | 14.025 | ... | ... | 0 |
138 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 15.475 | 0.450 | 15.025 | ... | ... | 3 |
549 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 16.475 | 0.450 | 16.025 | ... | ... | 0 |
617 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 17.475 | 0.450 | 17.025 | ... | ... | 0 |
380 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 18.475 | 0.450 | 18.025 | ... | ... | 0 |
178 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 19.475 | 0.450 | 19.025 | ... | ... | 0 |
250 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 20.475 | 0.450 | 20.025 | ... | ... | 0 |
157 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 21.475 | 0.450 | 21.025 | ... | ... | 0 |
1322 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 22.475 | 0.450 | 22.025 | ... | ... | 50 |
32 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 23.475 | 0.450 | 23.025 | ... | ... | 1 |
175 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 24.475 | 0.450 | 24.025 | ... | ... | 0 |
104 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 25.475 | 0.450 | 25.025 | ... | ... | 0 |
62 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 26.475 | 0.450 | 26.025 | ... | ... | 0 |
432 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 27.475 | 0.450 | 27.025 | ... | ... | 0 |
84 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 28.475 | 0.450 | 28.025 | ... | ... | 0 |
62 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 29.475 | 0.450 | 29.025 | ... | ... | 0 |
194 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 30.475 | 0.450 | 30.025 | ... | ... | 0 |
20 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 31.475 | 0.450 | 31.025 | ... | ... | 0 |
154 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 32.475 | 0.450 | 32.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 33.475 | 0.450 | 33.025 | ... | ... | 0 |
14 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 34.475 | 0.450 | 34.025 | ... | ... | 0 |
191 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 35.475 | 0.450 | 35.025 | ... | ... | 0 |
76 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 36.475 | 0.450 | 36.025 | ... | ... | 0 |
14 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 37.475 | 0.450 | 37.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 38.475 | 0.450 | 38.025 | ... | ... | 0 |
80 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 39.475 | 0.450 | 39.025 | ... | ... | 0 |
119 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 40.475 | 0.450 | 40.025 | ... | ... | 0 |
75 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 41.475 | 0.450 | 41.025 | ... | ... | 0 |
1071 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 42.475 | 0.450 | 42.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 43.475 | 0.450 | 43.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 44.475 | 0.450 | 44.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 45.475 | 0.450 | 45.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 46.475 | 0.450 | 46.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 47.475 | 0.450 | 47.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 48.475 | 0.450 | 48.025 | ... | ... | 0 |
28 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 50.475 | 0.450 | 50.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 52.475 | 0.450 | 52.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 54.475 | 0.450 | 54.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 56.475 | 0.450 | 56.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 58.475 | 0.450 | 58.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 60.475 | 0.450 | 60.025 | ... | ... | 0 |
2001 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 62.475 | 0.450 | 62.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 64.475 | 0.450 | 64.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 66.475 | 0.450 | 66.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 68.475 | 0.450 | 68.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 70.475 | 0.450 | 70.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 72.475 | 0.450 | 72.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 74.475 | 0.450 | 74.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 76.475 | 0.450 | 76.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 78.475 | 0.450 | 78.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 80.475 | 0.450 | 80.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 82.475 | 0.450 | 82.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 84.475 | 0.450 | 84.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 86.475 | 0.450 | 86.025 | ... | ... | 0 |
40 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 88.475 | 0.450 | 88.025 | ... | ... | 0 |
19 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 90.475 | 0.450 | 90.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 92.475 | 0.450 | 92.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 94.475 | 0.450 | 94.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 96.475 | 0.450 | 96.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 98.475 | 0.450 | 98.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 100.475 | 0.450 | 100.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 102.475 | 0.450 | 102.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 104.475 | 0.450 | 104.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 106.475 | 0.450 | 106.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 108.475 | 0.450 | 108.025 | ... | ... | 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.