Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 92.050 | -0.900 | 91.150 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.050 | -0.900 | 89.150 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.050 | -0.900 | 87.150 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.050 | -0.900 | 85.150 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.050 | -0.900 | 83.150 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.050 | -0.900 | 81.150 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.050 | -0.900 | 79.150 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.050 | -0.900 | 77.150 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.050 | -0.900 | 75.150 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.050 | -0.900 | 73.150 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 72.050 | -0.900 | 71.150 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.050 | -0.900 | 69.150 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.050 | -0.900 | 67.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.050 | -0.900 | 65.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.050 | -0.900 | 63.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.050 | -0.900 | 61.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.050 | -0.900 | 59.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 58.050 | -0.900 | 57.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 56.050 | -0.900 | 55.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.050 | -0.900 | 53.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.050 | -0.900 | 51.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.050 | -0.900 | 49.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 639 |
0 | ... | ... | 49.050 | -0.900 | 48.150 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 48.050 | -0.900 | 47.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 713 |
0 | ... | ... | 47.050 | -0.900 | 46.150 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 200 |
0 | ... | ... | 46.050 | -0.900 | 45.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 450 |
0 | ... | ... | 45.050 | -0.900 | 44.150 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.050 | -0.900 | 43.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 196 |
0 | ... | ... | 43.050 | -0.900 | 42.150 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.050 | -0.900 | 41.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.050 | -0.900 | 40.150 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 40.050 | -0.900 | 39.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 39.050 | -0.900 | 38.150 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 60 |
0 | ... | ... | 38.050 | -0.900 | 37.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 89 |
0 | ... | ... | 37.050 | -0.900 | 36.150 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.050 | -0.900 | 35.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.050 | -0.900 | 34.150 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.050 | -0.900 | 33.150 | 144000 | 0.013 | -0.012 | 0.025 | ... | ... | 56 |
0 | ... | ... | 33.050 | -0.900 | 32.150 | 145000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
4 | ... | ... | 32.050 | -0.900 | 31.150 | 146000 | 0.013 | -0.012 | 0.025 | ... | ... | 45 |
0 | ... | ... | 31.050 | -0.900 | 30.150 | 147000 | 0.013 | -0.012 | 0.025 | ... | ... | 29 |
0 | ... | ... | 30.050 | -0.900 | 29.150 | 148000 | 0.013 | -0.012 | 0.025 | ... | ... | 45 |
0 | ... | ... | 29.050 | -0.900 | 28.150 | 149000 | 0.025 | 0 | 0.025 | ... | ... | 2 |
0 | ... | ... | 28.050 | -0.900 | 27.150 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 1 |
0 | ... | ... | 27.050 | -0.900 | 26.150 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 90 |
0 | ... | ... | 26.050 | -0.900 | 25.150 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 41 |
0 | ... | ... | 25.050 | -0.900 | 24.150 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 24.050 | -0.900 | 23.150 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 133 |
0 | ... | ... | 23.075 | -0.925 | 22.150 | 155000 | 0.025 | 0 | 0.025 | ... | ... | 109 |
0 | ... | ... | 22.075 | -0.900 | 21.175 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 127 |
0 | ... | ... | 21.075 | -0.900 | 20.175 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 85 |
0 | ... | ... | 20.075 | -0.900 | 19.175 | 158000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 155 |
0 | ... | ... | 19.075 | -0.900 | 18.175 | 159000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 102 |
4 | ... | ... | 18.100 | -0.925 | 17.175 | 160000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 733 |
80 | ... | ... | 17.100 | -0.900 | 16.200 | 161000 | 0.050 | 0 | 0.050 | ... | ... | 1032 |
13 | ... | ... | 16.100 | -0.900 | 15.200 | 162000 | 0.075 | 0 | 0.075 | ... | ... | 232 |
25 | ... | ... | 15.100 | -0.875 | 14.225 | 163000 | 0.075 | 0 | 0.075 | ... | ... | 199 |
17 | ... | ... | 14.125 | -0.900 | 13.225 | 164000 | 0.100 | 0.025 | 0.075 | ... | ... | 219 |
9 | 11.375 | 11.375 | 13.125 | -0.875 | 12.250 | 165000 | 0.100 | 0 | 0.100 | 0.125 | 0.125 | 615 |
12 | 12 | 12 | 12.150 | -0.875 | 11.275 | 166000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 320 |
16 | ... | ... | 11.175 | -0.900 | 10.275 | 167000 | 0.150 | 0.025 | 0.125 | ... | ... | 669 |
43 | 10.050 | 10.050 | 10.200 | -0.875 | 9.325 | 168000 | 0.175 | 0.025 | 0.150 | 0.200 | 0.150 | 494 |
46 | ... | ... | 9.250 | -0.900 | 8.350 | 169000 | 0.200 | 0 | 0.200 | 0.150 | 0.150 | 246 |
26 | 6.575 | 6.575 | 8.300 | -0.900 | 7.400 | 170000 | 0.250 | 0 | 0.250 | 0.475 | 0.200 | 1497 |
172 | ... | ... | 7.350 | -0.875 | 6.475 | 171000 | 0.325 | 0 | 0.325 | 0.550 | 0.550 | 752 |
108 | 6.575 | 6.225 | 6.450 | -0.875 | 5.575 | 172000 | 0.425 | 0 | 0.425 | 0.800 | 0.300 | 900 |
506 | 4.775 | 4.775 | 5.575 | -0.875 | 4.700 | 173000 | 0.550 | 0.025 | 0.525 | 1.025 | 0.500 | 1064 |
610 | 4.825 | 4.575 | 4.750 | -0.850 | 3.900 | 174000 | 0.750 | 0.050 | 0.700 | 1.325 | 0.525 | 1463 |
228 | ... | ... | 3.950 | -0.800 | 3.150 | 175000 | 1 | 0.075 | 0.925 | 1.700 | 0.725 | 2161 |
1541 | 3.350 | 1.725 | 3.225 | -0.750 | 2.475 | 176000 | 1.325 | 0.125 | 1.200 | 1.575 | 1.275 | 457 |
477 | 2.775 | 1.225 | 2.575 | -0.675 | 1.900 | 177000 | 1.750 | 0.225 | 1.525 | 2.850 | 1.775 | 265 |
1438 | 2.050 | 1 | 2 | -0.600 | 1.400 | 178000 | 2.250 | 0.300 | 1.950 | 3.600 | 1.625 | 1361 |
502 | 1.450 | 0.500 | 1.525 | -0.525 | 1 | 179000 | 2.850 | 0.375 | 2.475 | 2.925 | 2.175 | 293 |
777 | 1.150 | 0.375 | 1.125 | -0.425 | 0.700 | 180000 | 3.550 | 0.475 | 3.075 | 2.775 | 2.775 | 914 |
708 | 0.825 | 0.400 | 0.825 | -0.350 | 0.475 | 181000 | 4.325 | 0.575 | 3.750 | ... | ... | 444 |
976 | 0.525 | 0.250 | 0.575 | -0.250 | 0.325 | 182000 | 5.175 | 0.650 | 4.525 | ... | ... | 519 |
355 | 0.350 | 0.350 | 0.425 | -0.200 | 0.225 | 183000 | 6.075 | 0.725 | 5.350 | 5.325 | 5.325 | 1159 |
408 | 0.250 | 0.125 | 0.300 | -0.150 | 0.150 | 184000 | 7 | 0.750 | 6.250 | ... | ... | 314 |
708 | 0.175 | 0.175 | 0.225 | -0.125 | 0.100 | 185000 | 7.950 | 0.800 | 7.150 | ... | ... | 44 |
474 | 0.150 | 0.075 | 0.175 | -0.100 | 0.075 | 186000 | 8.925 | 0.825 | 8.100 | ... | ... | 23 |
286 | ... | ... | 0.125 | -0.075 | 0.050 | 187000 | 9.900 | 0.825 | 9.075 | ... | ... | 10 |
336 | ... | ... | 0.100 | -0.050 | 0.050 | 188000 | 10.875 | 0.825 | 10.050 | ... | ... | 67 |
106 | ... | ... | 0.075 | -0.050 | 0.025 | 189000 | 11.875 | 0.850 | 11.025 | ... | ... | 58 |
892 | ... | ... | 0.075 | -0.050 | 0.025 | 190000 | 12.875 | 0.875 | 12 | ... | ... | 71 |
89 | ... | ... | 0.050 | -0.025 | 0.025 | 191000 | 13.850 | 0.850 | 13 | ... | ... | 28 |
446 | ... | ... | 0.050 | -0.025 | 0.025 | 192000 | 14.850 | 0.875 | 13.975 | ... | ... | 12 |
117 | ... | ... | 0.025 | 0 | 0.025 | 193000 | 15.850 | 0.875 | 14.975 | ... | ... | 9 |
47 | ... | ... | 0.025 | -0.012 | 0.013 | 194000 | 16.850 | 0.875 | 15.975 | ... | ... | 9 |
35 | ... | ... | 0.025 | -0.012 | 0.013 | 195000 | 17.850 | 0.875 | 16.975 | ... | ... | 5 |
28 | ... | ... | 0.025 | -0.012 | 0.013 | 196000 | 18.850 | 0.900 | 17.950 | ... | ... | 5 |
16 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 19.850 | 0.900 | 18.950 | ... | ... | 0 |
103 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 20.850 | 0.900 | 19.950 | ... | ... | 6 |
21 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 21.850 | 0.900 | 20.950 | ... | ... | 0 |
131 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 22.850 | 0.900 | 21.950 | ... | ... | 4 |
4 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 23.850 | 0.900 | 22.950 | ... | ... | 0 |
59 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 24.850 | 0.900 | 23.950 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 25.850 | 0.900 | 24.950 | ... | ... | 0 |
8 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 26.850 | 0.900 | 25.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 27.850 | 0.900 | 26.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 28.850 | 0.900 | 27.950 | ... | ... | 0 |
15 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 29.850 | 0.900 | 28.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 30.850 | 0.900 | 29.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 31.850 | 0.900 | 30.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 32.850 | 0.900 | 31.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 33.850 | 0.900 | 32.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 34.850 | 0.900 | 33.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 35.850 | 0.900 | 34.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 36.850 | 0.900 | 35.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 37.850 | 0.900 | 36.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 38.850 | 0.900 | 37.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 39.850 | 0.900 | 38.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 40.850 | 0.900 | 39.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 41.850 | 0.900 | 40.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 42.850 | 0.900 | 41.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 43.850 | 0.900 | 42.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 44.850 | 0.900 | 43.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 45.850 | 0.900 | 44.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 46.850 | 0.900 | 45.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 47.850 | 0.900 | 46.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 48.850 | 0.900 | 47.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 49.850 | 0.900 | 48.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 50.850 | 0.900 | 49.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 51.850 | 0.900 | 50.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 52.850 | 0.900 | 51.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 53.850 | 0.900 | 52.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 54.850 | 0.900 | 53.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 56.850 | 0.900 | 55.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 58.850 | 0.900 | 57.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 60.850 | 0.900 | 59.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 62.850 | 0.900 | 61.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 64.850 | 0.900 | 63.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 66.850 | 0.900 | 65.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 68.850 | 0.900 | 67.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 70.850 | 0.900 | 69.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 72.850 | 0.900 | 71.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 74.850 | 0.900 | 73.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 76.850 | 0.900 | 75.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 78.850 | 0.900 | 77.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 80.850 | 0.900 | 79.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 82.850 | 0.900 | 81.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 84.850 | 0.900 | 83.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 86.850 | 0.900 | 85.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 88.850 | 0.900 | 87.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 90.850 | 0.900 | 89.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 92.850 | 0.900 | 91.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 94.850 | 0.900 | 93.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 96.850 | 0.900 | 95.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 98.850 | 0.900 | 97.950 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 100.850 | 0.900 | 99.950 | ... | ... | 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.