Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 94.975 | 0.650 | 95.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.975 | 0.650 | 93.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.975 | 0.650 | 91.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.975 | 0.650 | 89.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.975 | 0.650 | 87.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.975 | 0.650 | 85.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.975 | 0.650 | 83.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.975 | 0.650 | 81.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.975 | 0.650 | 79.625 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.975 | 0.650 | 77.625 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.975 | 0.650 | 75.625 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.975 | 0.650 | 73.625 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.975 | 0.650 | 71.625 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.975 | 0.650 | 69.625 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.975 | 0.650 | 67.625 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.975 | 0.650 | 65.625 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.975 | 0.650 | 63.625 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.975 | 0.650 | 61.625 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.975 | 0.650 | 59.625 | 118000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 56.975 | 0.650 | 57.625 | 120000 | 0.025 | 0 | 0.025 | ... | ... | 8 |
0 | ... | ... | 54.975 | 0.650 | 55.625 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 27 |
0 | ... | ... | 53.975 | 0.650 | 54.625 | 123000 | 0.025 | 0 | 0.025 | ... | ... | 1247 |
0 | ... | ... | 52.975 | 0.650 | 53.625 | 124000 | 0.025 | 0 | 0.025 | ... | ... | 197 |
0 | ... | ... | 51.975 | 0.650 | 52.625 | 125000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 50.975 | 0.650 | 51.625 | 126000 | 0.025 | 0 | 0.025 | ... | ... | 513 |
0 | ... | ... | 49.975 | 0.650 | 50.625 | 127000 | 0.025 | 0 | 0.025 | ... | ... | 11 |
0 | ... | ... | 48.975 | 0.650 | 49.625 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 86 |
0 | ... | ... | 47.975 | 0.650 | 48.625 | 129000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 46.975 | 0.650 | 47.625 | 130000 | 0.050 | 0.025 | 0.025 | ... | ... | 21 |
0 | ... | ... | 45.975 | 0.650 | 46.625 | 131000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 44.975 | 0.650 | 45.625 | 132000 | 0.050 | 0 | 0.050 | ... | ... | 147 |
0 | ... | ... | 43.975 | 0.650 | 44.625 | 133000 | 0.050 | 0 | 0.050 | ... | ... | 5 |
0 | ... | ... | 42.975 | 0.650 | 43.625 | 134000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 41.975 | 0.650 | 42.625 | 135000 | 0.050 | 0 | 0.050 | ... | ... | 10 |
0 | ... | ... | 40.975 | 0.650 | 41.625 | 136000 | 0.050 | 0 | 0.050 | ... | ... | 40 |
0 | ... | ... | 39.975 | 0.650 | 40.625 | 137000 | 0.050 | 0 | 0.050 | ... | ... | 55 |
0 | ... | ... | 38.975 | 0.650 | 39.625 | 138000 | 0.050 | 0 | 0.050 | ... | ... | 98 |
0 | ... | ... | 37.975 | 0.650 | 38.625 | 139000 | 0.050 | 0 | 0.050 | ... | ... | 40 |
0 | ... | ... | 36.975 | 0.650 | 37.625 | 140000 | 0.050 | 0 | 0.050 | ... | ... | 252 |
0 | ... | ... | 35.975 | 0.650 | 36.625 | 141000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 66 |
0 | ... | ... | 34.975 | 0.650 | 35.625 | 142000 | 0.050 | -0.025 | 0.075 | ... | ... | 97 |
0 | ... | ... | 34 | 0.625 | 34.625 | 143000 | 0.050 | -0.025 | 0.075 | ... | ... | 127 |
11 | ... | ... | 33 | 0.625 | 33.625 | 144000 | 0.075 | 0 | 0.075 | ... | ... | 120 |
0 | ... | ... | 32 | 0.650 | 32.650 | 145000 | 0.075 | 0 | 0.075 | ... | ... | 113 |
13 | ... | ... | 31 | 0.650 | 31.650 | 146000 | 0.075 | 0 | 0.075 | ... | ... | 167 |
21 | ... | ... | 30 | 0.650 | 30.650 | 147000 | 0.075 | -0.025 | 0.100 | ... | ... | 82 |
35 | ... | ... | 29.025 | 0.625 | 29.650 | 148000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | 147 |
20 | ... | ... | 28.025 | 0.625 | 28.650 | 149000 | 0.075 | -0.025 | 0.100 | ... | ... | 94 |
8 | ... | ... | 27.025 | 0.625 | 27.650 | 150000 | 0.100 | -0.025 | 0.125 | ... | ... | 841 |
0 | ... | ... | 26.050 | 0.625 | 26.675 | 151000 | 0.100 | -0.025 | 0.125 | ... | ... | 153 |
0 | ... | ... | 25.050 | 0.625 | 25.675 | 152000 | 0.100 | -0.050 | 0.150 | 0.100 | 0.100 | 385 |
5 | ... | ... | 24.075 | 0.600 | 24.675 | 153000 | 0.125 | -0.025 | 0.150 | ... | ... | 174 |
11 | ... | ... | 23.075 | 0.625 | 23.700 | 154000 | 0.125 | -0.050 | 0.175 | 0.125 | 0.125 | 570 |
0 | ... | ... | 22.100 | 0.600 | 22.700 | 155000 | 0.125 | -0.050 | 0.175 | 0.125 | 0.125 | 330 |
26 | ... | ... | 21.125 | 0.600 | 21.725 | 156000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | 558 |
0 | ... | ... | 20.125 | 0.625 | 20.750 | 157000 | 0.175 | -0.050 | 0.225 | 0.150 | 0.150 | 505 |
32 | ... | ... | 19.150 | 0.600 | 19.750 | 158000 | 0.175 | -0.075 | 0.250 | 0.175 | 0.175 | 1146 |
0 | ... | ... | 18.200 | 0.575 | 18.775 | 159000 | 0.200 | -0.075 | 0.275 | 0.200 | 0.200 | 280 |
40 | ... | ... | 17.225 | 0.575 | 17.800 | 160000 | 0.225 | -0.075 | 0.300 | 0.200 | 0.200 | 3134 |
0 | ... | ... | 16.250 | 0.575 | 16.825 | 161000 | 0.250 | -0.075 | 0.325 | ... | ... | 413 |
10 | ... | ... | 15.300 | 0.575 | 15.875 | 162000 | 0.275 | -0.100 | 0.375 | 0.300 | 0.250 | 3487 |
4 | ... | ... | 14.350 | 0.550 | 14.900 | 163000 | 0.325 | -0.100 | 0.425 | 0.325 | 0.300 | 460 |
119 | ... | ... | 13.400 | 0.550 | 13.950 | 164000 | 0.375 | -0.100 | 0.475 | 0.400 | 0.325 | 1724 |
18 | ... | ... | 12.475 | 0.525 | 13 | 165000 | 0.425 | -0.100 | 0.525 | 0.400 | 0.350 | 1523 |
77 | ... | ... | 11.550 | 0.525 | 12.075 | 166000 | 0.475 | -0.150 | 0.625 | 0.500 | 0.400 | 2042 |
157 | ... | ... | 10.650 | 0.500 | 11.150 | 167000 | 0.550 | -0.175 | 0.725 | 0.500 | 0.450 | 989 |
164 | ... | ... | 9.775 | 0.450 | 10.225 | 168000 | 0.650 | -0.175 | 0.825 | 0.600 | 0.550 | 3826 |
33 | 9.850 | 9.850 | 8.900 | 0.450 | 9.350 | 169000 | 0.750 | -0.200 | 0.950 | 0.650 | 0.650 | 1601 |
582 | ... | ... | 8.050 | 0.425 | 8.475 | 170000 | 0.875 | -0.225 | 1.100 | 0.900 | 0.750 | 9486 |
230 | ... | ... | 7.225 | 0.400 | 7.625 | 171000 | 1.025 | -0.250 | 1.275 | 1.025 | 0.875 | 1605 |
502 | ... | ... | 6.425 | 0.375 | 6.800 | 172000 | 1.200 | -0.275 | 1.475 | 1.150 | 1 | 3571 |
802 | ... | ... | 5.675 | 0.325 | 6 | 173000 | 1.400 | -0.325 | 1.725 | 1.525 | 1.125 | 1746 |
955 | 5.675 | 5.500 | 4.950 | 0.300 | 5.250 | 174000 | 1.625 | -0.375 | 2 | 1.825 | 1.325 | 3548 |
1407 | 4.900 | 4.625 | 4.275 | 0.250 | 4.525 | 175000 | 1.900 | -0.400 | 2.300 | 2 | 1.600 | 6603 |
1601 | 4 | 4 | 3.650 | 0.200 | 3.850 | 176000 | 2.225 | -0.450 | 2.675 | 2.300 | 1.850 | 5678 |
1338 | 3.550 | 3.475 | 3.050 | 0.175 | 3.225 | 177000 | 2.600 | -0.475 | 3.075 | 2.700 | 2.200 | 2882 |
2053 | 3.050 | 2.575 | 2.525 | 0.150 | 2.675 | 178000 | 3.050 | -0.500 | 3.550 | 3.025 | 2.600 | 2482 |
1097 | 2.500 | 2.225 | 2.050 | 0.125 | 2.175 | 179000 | 3.550 | -0.525 | 4.075 | ... | ... | 1278 |
4426 | 2.250 | 1.700 | 1.650 | 0.100 | 1.750 | 180000 | 4.100 | -0.575 | 4.675 | 3.850 | 3.650 | 3279 |
1535 | 1.600 | 1.400 | 1.325 | 0.050 | 1.375 | 181000 | 4.725 | -0.600 | 5.325 | ... | ... | 1181 |
3034 | 1.225 | 1.100 | 1.050 | 0.025 | 1.075 | 182000 | 5.425 | -0.625 | 6.050 | 4.975 | 4.850 | 1597 |
1328 | 1 | 0.800 | 0.825 | 0 | 0.825 | 183000 | 6.175 | -0.650 | 6.825 | 5.750 | 5.750 | 809 |
2348 | 0.825 | 0.625 | 0.650 | 0 | 0.650 | 184000 | 7 | -0.650 | 7.650 | 6.300 | 6.300 | 1548 |
1896 | 0.650 | 0.475 | 0.500 | 0 | 0.500 | 185000 | 7.850 | -0.650 | 8.500 | ... | ... | 1831 |
2009 | 0.500 | 0.375 | 0.400 | -0.025 | 0.375 | 186000 | 8.725 | -0.650 | 9.375 | ... | ... | 1131 |
1093 | 0.325 | 0.325 | 0.300 | 0 | 0.300 | 187000 | 9.650 | -0.650 | 10.300 | ... | ... | 393 |
1283 | 0.250 | 0.250 | 0.250 | -0.025 | 0.225 | 188000 | 10.575 | -0.675 | 11.250 | 10 | 9.750 | 620 |
615 | 0.200 | 0.200 | 0.200 | -0.025 | 0.175 | 189000 | 11.525 | -0.675 | 12.200 | ... | ... | 42 |
2656 | 0.125 | 0.125 | 0.175 | -0.050 | 0.125 | 190000 | 12.475 | -0.675 | 13.150 | 11.650 | 11.650 | 399 |
614 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 191000 | 13.450 | -0.675 | 14.125 | ... | ... | 43 |
1013 | 0.100 | 0.075 | 0.100 | 0 | 0.100 | 192000 | 14.425 | -0.675 | 15.100 | 13.600 | 13.600 | 300 |
312 | ... | ... | 0.100 | -0.025 | 0.075 | 193000 | 15.425 | -0.650 | 16.075 | ... | ... | 8 |
1007 | ... | ... | 0.075 | 0 | 0.075 | 194000 | 16.400 | -0.675 | 17.075 | 15.525 | 15.525 | 187 |
400 | ... | ... | 0.075 | -0.025 | 0.050 | 195000 | 17.400 | -0.650 | 18.050 | ... | ... | 19 |
544 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 196000 | 18.400 | -0.650 | 19.050 | ... | ... | 35 |
327 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 197000 | 19.375 | -0.650 | 20.025 | ... | ... | 0 |
259 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 20.375 | -0.650 | 21.025 | ... | ... | 84 |
141 | ... | ... | 0.050 | -0.025 | 0.025 | 199000 | 21.375 | -0.650 | 22.025 | ... | ... | 5 |
788 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 22.375 | -0.650 | 23.025 | ... | ... | 176 |
47 | ... | ... | 0.025 | 0 | 0.025 | 201000 | 23.375 | -0.650 | 24.025 | ... | ... | 0 |
373 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 24.375 | -0.650 | 25.025 | ... | ... | 0 |
62 | ... | ... | 0.025 | 0 | 0.025 | 203000 | 25.375 | -0.650 | 26.025 | ... | ... | 3 |
978 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 26.375 | -0.650 | 27.025 | ... | ... | 0 |
99 | ... | ... | 0.025 | 0 | 0.025 | 205000 | 27.375 | -0.650 | 28.025 | ... | ... | 0 |
291 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 28.375 | -0.650 | 29.025 | ... | ... | 0 |
27 | ... | ... | 0.025 | 0 | 0.025 | 207000 | 29.375 | -0.650 | 30.025 | ... | ... | 0 |
207 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 30.375 | -0.650 | 31.025 | ... | ... | 0 |
7 | ... | ... | 0.025 | 0 | 0.025 | 209000 | 31.375 | -0.650 | 32.025 | ... | ... | 0 |
175 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 32.375 | -0.650 | 33.025 | ... | ... | 0 |
6 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 33.375 | -0.650 | 34.025 | ... | ... | 0 |
82 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 34.375 | -0.650 | 35.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 35.375 | -0.650 | 36.025 | ... | ... | 0 |
48 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 36.375 | -0.650 | 37.025 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 37.375 | -0.650 | 38.025 | ... | ... | 0 |
114 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 38.375 | -0.650 | 39.025 | ... | ... | 25 |
10 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 39.375 | -0.650 | 40.025 | ... | ... | 0 |
45 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 40.375 | -0.650 | 41.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 41.375 | -0.650 | 42.025 | ... | ... | 0 |
74 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 42.375 | -0.650 | 43.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 43.375 | -0.650 | 44.025 | ... | ... | 0 |
1003 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 44.375 | -0.650 | 45.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 45.375 | -0.650 | 46.025 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 46.375 | -0.650 | 47.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 47.375 | -0.650 | 48.025 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 48.375 | -0.650 | 49.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 49.375 | -0.650 | 50.025 | ... | ... | 0 |
52 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 50.375 | -0.650 | 51.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 51.375 | -0.650 | 52.025 | ... | ... | 0 |
114 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 52.375 | -0.650 | 53.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 53.375 | -0.650 | 54.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 54.375 | -0.650 | 55.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 56.375 | -0.650 | 57.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 58.375 | -0.650 | 59.025 | ... | ... | 0 |
45 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 60.375 | -0.650 | 61.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 62.375 | -0.650 | 63.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 64.375 | -0.650 | 65.025 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 66.375 | -0.650 | 67.025 | ... | ... | 0 |
69 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 68.375 | -0.650 | 69.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 70.375 | -0.650 | 71.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 72.375 | -0.650 | 73.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 74.375 | -0.650 | 75.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 76.375 | -0.650 | 77.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 78.375 | -0.650 | 79.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 80.375 | -0.650 | 81.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 82.375 | -0.650 | 83.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 84.375 | -0.650 | 85.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 86.375 | -0.650 | 87.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 88.375 | -0.650 | 89.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 90.375 | -0.650 | 91.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 92.375 | -0.650 | 93.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 94.375 | -0.650 | 95.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 96.375 | -0.650 | 97.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 98.375 | -0.650 | 99.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 100.375 | -0.650 | 101.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 102.375 | -0.650 | 103.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 104.375 | -0.650 | 105.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 106.375 | -0.650 | 107.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 108.375 | -0.650 | 109.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 110.375 | -0.650 | 111.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 112.375 | -0.650 | 113.025 | ... | ... | 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.