Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 100.275 | -0.700 | 99.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.275 | -0.700 | 97.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.275 | -0.700 | 95.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.275 | -0.700 | 93.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.275 | -0.700 | 91.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.275 | -0.700 | 89.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.275 | -0.700 | 87.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.275 | -0.700 | 85.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.275 | -0.700 | 83.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.275 | -0.700 | 81.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.275 | -0.700 | 79.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.275 | -0.700 | 77.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.275 | -0.700 | 75.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.275 | -0.700 | 73.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.275 | -0.700 | 71.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.275 | -0.700 | 69.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.275 | -0.700 | 67.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.275 | -0.700 | 65.575 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.275 | -0.700 | 63.575 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.275 | -0.700 | 61.575 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.275 | -0.700 | 59.575 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.275 | -0.700 | 57.575 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.275 | -0.700 | 55.575 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.275 | -0.700 | 54.575 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.275 | -0.700 | 53.575 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.275 | -0.700 | 52.575 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.275 | -0.700 | 51.575 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.275 | -0.700 | 50.575 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.275 | -0.700 | 49.575 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.275 | -0.700 | 48.575 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.275 | -0.700 | 47.575 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.275 | -0.700 | 46.575 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.275 | -0.700 | 45.575 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.275 | -0.700 | 44.575 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.275 | -0.700 | 43.575 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.275 | -0.700 | 42.575 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.275 | -0.700 | 41.575 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.275 | -0.700 | 40.575 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.275 | -0.700 | 39.575 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.275 | -0.700 | 38.575 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.275 | -0.700 | 37.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 37.275 | -0.700 | 36.575 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.275 | -0.700 | 35.575 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 35.275 | -0.700 | 34.575 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 3 |
0 | ... | ... | 34.275 | -0.700 | 33.575 | 154000 | 0.025 | 0.012 | 0.013 | ... | ... | 4 |
0 | ... | ... | 33.275 | -0.700 | 32.575 | 155000 | 0.025 | 0.012 | 0.013 | ... | ... | 4 |
0 | ... | ... | 32.275 | -0.700 | 31.575 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 8 |
0 | ... | ... | 31.275 | -0.700 | 30.575 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 1 |
0 | ... | ... | 30.275 | -0.700 | 29.575 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 12 |
0 | ... | ... | 29.275 | -0.700 | 28.575 | 159000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 116 |
0 | ... | ... | 28.275 | -0.700 | 27.575 | 160000 | 0.025 | 0 | 0.025 | ... | ... | 15 |
0 | ... | ... | 27.275 | -0.700 | 26.575 | 161000 | 0.025 | 0 | 0.025 | ... | ... | 48 |
3 | ... | ... | 26.275 | -0.700 | 25.575 | 162000 | 0.050 | 0.025 | 0.025 | ... | ... | 42 |
0 | ... | ... | 25.275 | -0.675 | 24.600 | 163000 | 0.050 | 0.025 | 0.025 | ... | ... | 35 |
0 | ... | ... | 24.275 | -0.675 | 23.600 | 164000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | 667 |
3 | ... | ... | 23.275 | -0.675 | 22.600 | 165000 | 0.050 | 0.025 | 0.025 | ... | ... | 75 |
2 | ... | ... | 22.275 | -0.675 | 21.600 | 166000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 678 |
23 | ... | ... | 21.300 | -0.700 | 20.600 | 167000 | 0.075 | 0.025 | 0.050 | ... | ... | 231 |
15 | ... | ... | 20.300 | -0.675 | 19.625 | 168000 | 0.075 | 0.025 | 0.050 | ... | ... | 585 |
5 | ... | ... | 19.300 | -0.675 | 18.625 | 169000 | 0.075 | 0.025 | 0.050 | ... | ... | 98 |
4 | ... | ... | 18.300 | -0.675 | 17.625 | 170000 | 0.075 | 0.025 | 0.050 | ... | ... | 263 |
11 | ... | ... | 17.300 | -0.675 | 16.625 | 171000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 224 |
15 | ... | ... | 16.300 | -0.675 | 15.625 | 172000 | 0.075 | 0.025 | 0.050 | ... | ... | 313 |
15 | ... | ... | 15.325 | -0.675 | 14.650 | 173000 | 0.100 | 0.025 | 0.075 | ... | ... | 77 |
9 | ... | ... | 14.325 | -0.675 | 13.650 | 174000 | 0.100 | 0.025 | 0.075 | ... | ... | 128 |
24 | ... | ... | 13.350 | -0.675 | 12.675 | 175000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 379 |
65 | ... | ... | 12.350 | -0.675 | 11.675 | 176000 | 0.125 | 0.025 | 0.100 | ... | ... | 469 |
18 | ... | ... | 11.375 | -0.675 | 10.700 | 177000 | 0.150 | 0.025 | 0.125 | 0.150 | 0.125 | 235 |
92 | ... | ... | 10.400 | -0.675 | 9.725 | 178000 | 0.175 | 0.025 | 0.150 | ... | ... | 314 |
259 | ... | ... | 9.425 | -0.650 | 8.775 | 179000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | 405 |
179 | ... | ... | 8.475 | -0.650 | 7.825 | 180000 | 0.275 | 0.050 | 0.225 | 0.200 | 0.200 | 873 |
35 | ... | ... | 7.550 | -0.650 | 6.900 | 181000 | 0.300 | -0.025 | 0.325 | 0.300 | 0.300 | 294 |
423 | ... | ... | 6.625 | -0.625 | 6 | 182000 | 0.350 | -0.075 | 0.425 | 0.350 | 0.325 | 657 |
649 | ... | ... | 5.750 | -0.625 | 5.125 | 183000 | 0.500 | -0.050 | 0.550 | 0.500 | 0.500 | 512 |
653 | ... | ... | 4.900 | -0.600 | 4.300 | 184000 | 0.575 | -0.150 | 0.725 | 0.600 | 0.575 | 1172 |
393 | ... | ... | 4.075 | -0.550 | 3.525 | 185000 | 0.900 | -0.050 | 0.950 | 0.900 | 0.900 | 931 |
1736 | 3.050 | 3.025 | 2.825 | 0.225 | 3.050 | 186000 | 0.950 | -0.300 | 1.250 | 1.100 | 0.950 | 1356 |
1077 | 2.275 | 2.275 | 2.200 | 0.075 | 2.275 | 187000 | 1.625 | 0.225 | 1.400 | 1.325 | 1.325 | 932 |
1614 | 1.875 | 1.575 | 1.650 | 0.175 | 1.825 | 188000 | 1.800 | -0.275 | 2.075 | 1.875 | 1.800 | 503 |
882 | 1.250 | 1.200 | 1.225 | 0.025 | 1.250 | 189000 | 2.650 | 0.350 | 2.300 | ... | ... | 76 |
1859 | 1 | 0.825 | 0.875 | 0.125 | 1 | 190000 | 3.275 | 0.400 | 2.875 | ... | ... | 24 |
431 | 0.525 | 0.425 | 0.600 | -0.075 | 0.525 | 191000 | 4.025 | 0.500 | 3.525 | ... | ... | 3 |
277 | 0.450 | 0.450 | 0.425 | 0.025 | 0.450 | 192000 | 4.825 | 0.550 | 4.275 | ... | ... | 0 |
134 | ... | ... | 0.375 | -0.100 | 0.275 | 193000 | 5.700 | 0.625 | 5.075 | ... | ... | 4 |
57 | ... | ... | 0.250 | -0.050 | 0.200 | 194000 | 6.600 | 0.650 | 5.950 | ... | ... | 15 |
218 | 0.175 | 0.175 | 0.175 | -0.025 | 0.150 | 195000 | 7.550 | 0.675 | 6.875 | ... | ... | 4 |
110 | ... | ... | 0.100 | 0 | 0.100 | 196000 | 8.500 | 0.675 | 7.825 | ... | ... | 0 |
184 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 197000 | 9.475 | 0.700 | 8.775 | ... | ... | 0 |
10 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 10.475 | 0.725 | 9.750 | ... | ... | 0 |
20 | ... | ... | 0.025 | 0.025 | 0.050 | 199000 | 11.450 | 0.700 | 10.750 | ... | ... | 0 |
115 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 12.450 | 0.725 | 11.725 | ... | ... | 5 |
44 | ... | ... | 0.025 | 0 | 0.025 | 201000 | 13.425 | 0.700 | 12.725 | ... | ... | 1 |
26 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 14.425 | 0.700 | 13.725 | ... | ... | 0 |
60 | ... | ... | 0.025 | 0 | 0.025 | 203000 | 15.425 | 0.700 | 14.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 16.425 | 0.700 | 15.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 205000 | 17.425 | 0.700 | 16.725 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0.012 | 0.025 | 206000 | 18.425 | 0.700 | 17.725 | ... | ... | 1 |
0 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 19.425 | 0.700 | 18.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 20.425 | 0.700 | 19.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 21.425 | 0.700 | 20.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 22.425 | 0.700 | 21.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 23.425 | 0.700 | 22.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 24.425 | 0.700 | 23.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 25.425 | 0.700 | 24.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 26.425 | 0.700 | 25.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 27.425 | 0.700 | 26.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 28.425 | 0.700 | 27.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 29.425 | 0.700 | 28.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 30.425 | 0.700 | 29.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 31.425 | 0.700 | 30.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 32.425 | 0.700 | 31.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 33.425 | 0.700 | 32.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 34.425 | 0.700 | 33.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 35.425 | 0.700 | 34.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 36.425 | 0.700 | 35.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 37.425 | 0.700 | 36.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 38.425 | 0.700 | 37.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 39.425 | 0.700 | 38.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 40.425 | 0.700 | 39.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 41.425 | 0.700 | 40.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 42.425 | 0.700 | 41.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 43.425 | 0.700 | 42.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 44.425 | 0.700 | 43.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 45.425 | 0.700 | 44.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 46.425 | 0.700 | 45.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 47.425 | 0.700 | 46.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 48.425 | 0.700 | 47.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 50.425 | 0.700 | 49.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 52.425 | 0.700 | 51.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 54.425 | 0.700 | 53.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 56.425 | 0.700 | 55.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 58.425 | 0.700 | 57.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 60.425 | 0.700 | 59.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 62.425 | 0.700 | 61.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 64.425 | 0.700 | 63.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 66.425 | 0.700 | 65.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 68.425 | 0.700 | 67.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 70.425 | 0.700 | 69.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 72.425 | 0.700 | 71.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 74.425 | 0.700 | 73.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 76.425 | 0.700 | 75.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 78.425 | 0.700 | 77.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 80.425 | 0.700 | 79.725 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 82.425 | 0.700 | 81.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 84.425 | 0.700 | 83.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 86.425 | 0.700 | 85.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 88.425 | 0.700 | 87.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 90.425 | 0.700 | 89.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 92.425 | 0.700 | 91.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 94.425 | 0.700 | 93.725 | ... | ... | 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.