Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 95.375 | 1.675 | 97.050 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93.375 | 1.675 | 95.050 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91.375 | 1.675 | 93.050 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89.375 | 1.675 | 91.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.375 | 1.675 | 89.050 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.375 | 1.675 | 87.050 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.375 | 1.675 | 85.050 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.375 | 1.675 | 83.050 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.375 | 1.675 | 81.050 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.375 | 1.675 | 79.050 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 50 |
0 | ... | ... | 75.375 | 1.675 | 77.050 | 102000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 73.375 | 1.675 | 75.050 | 104000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 71.375 | 1.675 | 73.050 | 106000 | 0.025 | 0 | 0.025 | ... | ... | 75 |
0 | ... | ... | 69.375 | 1.675 | 71.050 | 108000 | 0.025 | 0 | 0.025 | ... | ... | 1 |
0 | ... | ... | 67.375 | 1.675 | 69.050 | 110000 | 0.025 | 0 | 0.025 | ... | ... | 5 |
0 | ... | ... | 65.375 | 1.675 | 67.050 | 112000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 63.375 | 1.675 | 65.050 | 114000 | 0.025 | 0 | 0.025 | ... | ... | 97 |
0 | ... | ... | 61.375 | 1.675 | 63.050 | 116000 | 0.025 | 0 | 0.025 | ... | ... | 4 |
0 | ... | ... | 59.375 | 1.675 | 61.050 | 118000 | 0.025 | 0 | 0.025 | ... | ... | 75 |
0 | ... | ... | 57.375 | 1.675 | 59.050 | 120000 | 0.025 | 0 | 0.025 | ... | ... | 160 |
0 | ... | ... | 55.375 | 1.675 | 57.050 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 80 |
0 | ... | ... | 53.375 | 1.675 | 55.050 | 124000 | 0.025 | -0.025 | 0.050 | ... | ... | 68 |
0 | ... | ... | 51.375 | 1.675 | 53.050 | 126000 | 0.050 | 0 | 0.050 | ... | ... | 697 |
0 | ... | ... | 50.375 | 1.675 | 52.050 | 127000 | 0.050 | 0 | 0.050 | ... | ... | 5 |
0 | ... | ... | 49.375 | 1.675 | 51.050 | 128000 | 0.050 | 0 | 0.050 | ... | ... | 3752 |
0 | ... | ... | 48.375 | 1.675 | 50.050 | 129000 | 0.050 | 0 | 0.050 | ... | ... | 10 |
0 | ... | ... | 47.375 | 1.675 | 49.050 | 130000 | 0.050 | 0 | 0.050 | ... | ... | 110 |
0 | ... | ... | 46.375 | 1.675 | 48.050 | 131000 | 0.050 | 0 | 0.050 | ... | ... | 90 |
0 | ... | ... | 45.375 | 1.675 | 47.050 | 132000 | 0.050 | 0 | 0.050 | ... | ... | 2049 |
0 | ... | ... | 44.375 | 1.675 | 46.050 | 133000 | 0.050 | -0.025 | 0.075 | ... | ... | 83 |
0 | ... | ... | 43.375 | 1.675 | 45.050 | 134000 | 0.075 | 0 | 0.075 | ... | ... | 216 |
0 | ... | ... | 42.375 | 1.675 | 44.050 | 135000 | 0.075 | 0 | 0.075 | ... | ... | 106 |
0 | ... | ... | 41.375 | 1.675 | 43.050 | 136000 | 0.075 | 0 | 0.075 | ... | ... | 76 |
0 | ... | ... | 40.375 | 1.675 | 42.050 | 137000 | 0.075 | 0 | 0.075 | ... | ... | 80 |
0 | ... | ... | 39.375 | 1.675 | 41.050 | 138000 | 0.100 | 0 | 0.100 | ... | ... | 98 |
0 | ... | ... | 38.375 | 1.675 | 40.050 | 139000 | 0.100 | 0 | 0.100 | ... | ... | 11 |
0 | ... | ... | 37.375 | 1.675 | 39.050 | 140000 | 0.100 | 0 | 0.100 | ... | ... | 230 |
0 | ... | ... | 36.375 | 1.675 | 38.050 | 141000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | 104 |
0 | ... | ... | 35.375 | 1.675 | 37.050 | 142000 | 0.125 | 0 | 0.125 | ... | ... | 33 |
0 | ... | ... | 34.375 | 1.675 | 36.050 | 143000 | 0.125 | 0 | 0.125 | ... | ... | 19 |
0 | ... | ... | 33.400 | 1.650 | 35.050 | 144000 | 0.125 | -0.025 | 0.150 | ... | ... | 67 |
0 | ... | ... | 32.400 | 1.675 | 34.075 | 145000 | 0.150 | 0 | 0.150 | ... | ... | 83 |
0 | ... | ... | 31.400 | 1.675 | 33.075 | 146000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | 449 |
17 | ... | ... | 30.425 | 1.650 | 32.075 | 147000 | 0.150 | -0.025 | 0.175 | ... | ... | 47 |
0 | ... | ... | 29.425 | 1.675 | 31.100 | 148000 | 0.175 | -0.025 | 0.200 | ... | ... | 519 |
0 | ... | ... | 28.450 | 1.650 | 30.100 | 149000 | 0.200 | -0.025 | 0.225 | ... | ... | 267 |
1 | ... | ... | 27.475 | 1.650 | 29.125 | 150000 | 0.200 | -0.050 | 0.250 | ... | ... | 685 |
0 | ... | ... | 26.500 | 1.625 | 28.125 | 151000 | 0.225 | -0.050 | 0.275 | ... | ... | 132 |
5 | ... | ... | 25.525 | 1.625 | 27.150 | 152000 | 0.250 | -0.050 | 0.300 | 0.250 | 0.250 | 298 |
0 | ... | ... | 24.550 | 1.625 | 26.175 | 153000 | 0.275 | -0.050 | 0.325 | 0.325 | 0.325 | 167 |
6 | ... | ... | 23.600 | 1.625 | 25.225 | 154000 | 0.300 | -0.075 | 0.375 | 0.325 | 0.300 | 412 |
0 | ... | ... | 22.650 | 1.600 | 24.250 | 155000 | 0.350 | -0.050 | 0.400 | ... | ... | 2570 |
22 | ... | ... | 21.700 | 1.575 | 23.275 | 156000 | 0.375 | -0.075 | 0.450 | 0.400 | 0.375 | 1014 |
4 | ... | ... | 20.750 | 1.575 | 22.325 | 157000 | 0.425 | -0.075 | 0.500 | 0.425 | 0.425 | 276 |
11 | ... | ... | 19.800 | 1.575 | 21.375 | 158000 | 0.450 | -0.100 | 0.550 | 0.450 | 0.450 | 694 |
7 | ... | ... | 18.875 | 1.550 | 20.425 | 159000 | 0.500 | -0.125 | 0.625 | 0.575 | 0.525 | 487 |
0 | ... | ... | 17.950 | 1.525 | 19.475 | 160000 | 0.575 | -0.125 | 0.700 | 0.650 | 0.575 | 4717 |
5 | ... | ... | 17.025 | 1.525 | 18.550 | 161000 | 0.625 | -0.150 | 0.775 | 0.700 | 0.675 | 240 |
4 | ... | ... | 16.100 | 1.525 | 17.625 | 162000 | 0.675 | -0.175 | 0.850 | 0.775 | 0.725 | 1509 |
5 | ... | ... | 15.225 | 1.475 | 16.700 | 163000 | 0.750 | -0.200 | 0.950 | 0.875 | 0.875 | 384 |
14 | ... | ... | 14.325 | 1.450 | 15.775 | 164000 | 0.850 | -0.200 | 1.050 | 0.950 | 0.900 | 2294 |
7 | ... | ... | 13.450 | 1.450 | 14.900 | 165000 | 0.950 | -0.225 | 1.175 | 1.150 | 1 | 1479 |
13 | ... | ... | 12.600 | 1.400 | 14 | 166000 | 1.050 | -0.275 | 1.325 | 1.225 | 1.150 | 3980 |
9 | ... | ... | 11.750 | 1.400 | 13.150 | 167000 | 1.200 | -0.275 | 1.475 | ... | ... | 693 |
274 | ... | ... | 10.925 | 1.375 | 12.300 | 168000 | 1.325 | -0.325 | 1.650 | 1.425 | 1.325 | 2592 |
60 | ... | ... | 10.125 | 1.350 | 11.475 | 169000 | 1.500 | -0.325 | 1.825 | 1.650 | 1.500 | 1099 |
645 | ... | ... | 9.350 | 1.300 | 10.650 | 170000 | 1.675 | -0.375 | 2.050 | 1.925 | 1.775 | 7657 |
191 | ... | ... | 8.600 | 1.250 | 9.850 | 171000 | 1.850 | -0.425 | 2.275 | 2.225 | 2.075 | 1129 |
809 | 8.625 | 8.625 | 7.875 | 1.200 | 9.075 | 172000 | 2.075 | -0.450 | 2.525 | 2.325 | 2.200 | 4329 |
326 | ... | ... | 7.150 | 1.150 | 8.300 | 173000 | 2.300 | -0.525 | 2.825 | 2.625 | 2.525 | 841 |
1091 | 6.800 | 6.800 | 6.475 | 1.100 | 7.575 | 174000 | 2.575 | -0.575 | 3.150 | 2.950 | 2.800 | 2133 |
1014 | 6.500 | 5.975 | 5.850 | 1.050 | 6.900 | 175000 | 2.875 | -0.600 | 3.475 | 3.450 | 3 | 898 |
1318 | 5.925 | 5.925 | 5.225 | 1 | 6.225 | 176000 | 3.200 | -0.675 | 3.875 | 3.600 | 3.500 | 2546 |
1037 | 5.175 | 5.175 | 4.650 | 0.950 | 5.600 | 177000 | 3.550 | -0.725 | 4.275 | ... | ... | 1178 |
2658 | 4.825 | 4.450 | 4.100 | 0.900 | 5 | 178000 | 3.950 | -0.775 | 4.725 | 4.400 | 4.100 | 2230 |
349 | 4.425 | 3.750 | 3.600 | 0.825 | 4.425 | 179000 | 4.375 | -0.825 | 5.200 | ... | ... | 636 |
3058 | 3.850 | 3.225 | 3.125 | 0.775 | 3.900 | 180000 | 4.825 | -0.900 | 5.725 | 5.450 | 5.450 | 2152 |
973 | 3.150 | 3.100 | 2.700 | 0.700 | 3.400 | 181000 | 5.325 | -0.975 | 6.300 | ... | ... | 588 |
2553 | 2.650 | 2.400 | 2.325 | 0.625 | 2.950 | 182000 | 5.875 | -1.050 | 6.925 | ... | ... | 2299 |
2269 | 2.550 | 2.125 | 2 | 0.525 | 2.525 | 183000 | 6.450 | -1.125 | 7.575 | ... | ... | 738 |
3929 | 2.125 | 1.800 | 1.700 | 0.475 | 2.175 | 184000 | 7.075 | -1.175 | 8.250 | 7.725 | 7.725 | 1259 |
1076 | 1.800 | 1.575 | 1.425 | 0.425 | 1.850 | 185000 | 7.750 | -1.250 | 9 | ... | ... | 565 |
1921 | 1.550 | 1.400 | 1.200 | 0.375 | 1.575 | 186000 | 8.450 | -1.300 | 9.750 | ... | ... | 155 |
582 | 1.300 | 1.075 | 1.025 | 0.300 | 1.325 | 187000 | 9.200 | -1.375 | 10.575 | ... | ... | 22 |
1568 | 1.100 | 0.950 | 0.850 | 0.275 | 1.125 | 188000 | 10 | -1.400 | 11.400 | ... | ... | 491 |
213 | ... | ... | 0.725 | 0.225 | 0.950 | 189000 | 10.825 | -1.425 | 12.250 | ... | ... | 10 |
2215 | 0.800 | 0.725 | 0.600 | 0.200 | 0.800 | 190000 | 11.650 | -1.500 | 13.150 | ... | ... | 344 |
279 | ... | ... | 0.500 | 0.175 | 0.675 | 191000 | 12.525 | -1.525 | 14.050 | ... | ... | 4 |
1276 | ... | ... | 0.425 | 0.125 | 0.550 | 192000 | 13.425 | -1.525 | 14.950 | 14.275 | 14.275 | 19 |
219 | ... | ... | 0.350 | 0.125 | 0.475 | 193000 | 14.325 | -1.550 | 15.875 | ... | ... | 3 |
1124 | ... | ... | 0.300 | 0.100 | 0.400 | 194000 | 15.250 | -1.575 | 16.825 | ... | ... | 2 |
346 | ... | ... | 0.250 | 0.075 | 0.325 | 195000 | 16.175 | -1.600 | 17.775 | ... | ... | 0 |
570 | 0.250 | 0.250 | 0.225 | 0.050 | 0.275 | 196000 | 17.125 | -1.625 | 18.750 | ... | ... | 0 |
103 | ... | ... | 0.200 | 0.050 | 0.250 | 197000 | 18.075 | -1.625 | 19.700 | ... | ... | 0 |
279 | ... | ... | 0.175 | 0.025 | 0.200 | 198000 | 19.050 | -1.625 | 20.675 | ... | ... | 0 |
91 | ... | ... | 0.150 | 0.025 | 0.175 | 199000 | 20.025 | -1.650 | 21.675 | ... | ... | 0 |
608 | ... | ... | 0.125 | 0.025 | 0.150 | 200000 | 21 | -1.650 | 22.650 | ... | ... | 0 |
33 | ... | ... | 0.100 | 0.025 | 0.125 | 201000 | 21.975 | -1.675 | 23.650 | ... | ... | 0 |
620 | ... | ... | 0.100 | 0.025 | 0.125 | 202000 | 22.975 | -1.650 | 24.625 | ... | ... | 1 |
19 | ... | ... | 0.100 | 0 | 0.100 | 203000 | 23.950 | -1.675 | 25.625 | ... | ... | 0 |
83 | ... | ... | 0.075 | 0 | 0.075 | 204000 | 24.950 | -1.675 | 26.625 | ... | ... | 0 |
1055 | ... | ... | 0.075 | 0 | 0.075 | 205000 | 25.950 | -1.675 | 27.625 | ... | ... | 0 |
219 | ... | ... | 0.075 | 0 | 0.075 | 206000 | 26.950 | -1.675 | 28.625 | ... | ... | 0 |
24 | ... | ... | 0.050 | 0 | 0.050 | 207000 | 27.950 | -1.675 | 29.625 | ... | ... | 0 |
22 | ... | ... | 0.050 | 0 | 0.050 | 208000 | 28.950 | -1.675 | 30.625 | ... | ... | 0 |
2 | ... | ... | 0.050 | 0 | 0.050 | 209000 | 29.950 | -1.675 | 31.625 | ... | ... | 0 |
339 | ... | ... | 0.050 | 0 | 0.050 | 210000 | 30.950 | -1.675 | 32.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 211000 | 31.950 | -1.675 | 33.625 | ... | ... | 0 |
128 | ... | ... | 0.050 | -0.025 | 0.025 | 212000 | 32.950 | -1.675 | 34.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 213000 | 33.950 | -1.675 | 35.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 214000 | 34.950 | -1.675 | 36.625 | ... | ... | 0 |
19 | ... | ... | 0.025 | 0 | 0.025 | 215000 | 35.950 | -1.675 | 37.625 | ... | ... | 0 |
133 | ... | ... | 0.025 | 0 | 0.025 | 216000 | 36.950 | -1.675 | 38.625 | ... | ... | 0 |
31 | ... | ... | 0.025 | 0 | 0.025 | 217000 | 37.950 | -1.675 | 39.625 | ... | ... | 0 |
10 | ... | ... | 0.025 | 0 | 0.025 | 218000 | 38.950 | -1.675 | 40.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 219000 | 39.950 | -1.675 | 41.625 | ... | ... | 0 |
41 | ... | ... | 0.025 | 0 | 0.025 | 220000 | 40.950 | -1.675 | 42.625 | ... | ... | 0 |
4 | ... | ... | 0.025 | 0 | 0.025 | 221000 | 41.950 | -1.675 | 43.625 | ... | ... | 0 |
14 | ... | ... | 0.025 | 0 | 0.025 | 222000 | 42.950 | -1.675 | 44.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 223000 | 43.950 | -1.675 | 45.625 | ... | ... | 0 |
41 | ... | ... | 0.025 | 0 | 0.025 | 224000 | 44.950 | -1.675 | 46.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 225000 | 45.950 | -1.675 | 47.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 226000 | 46.950 | -1.675 | 48.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 227000 | 47.950 | -1.675 | 49.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 228000 | 48.950 | -1.675 | 50.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 229000 | 49.950 | -1.675 | 51.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 230000 | 50.950 | -1.675 | 52.625 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 232000 | 52.950 | -1.675 | 54.625 | ... | ... | 0 |
37 | ... | ... | 0.025 | 0 | 0.025 | 234000 | 54.950 | -1.675 | 56.625 | ... | ... | 0 |
10 | ... | ... | 0.025 | -0.012 | 0.013 | 236000 | 56.950 | -1.675 | 58.625 | ... | ... | 0 |
34 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 58.950 | -1.675 | 60.625 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 60.950 | -1.675 | 62.625 | ... | ... | 0 |
50 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 62.950 | -1.675 | 64.625 | ... | ... | 0 |
40 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 64.950 | -1.675 | 66.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 66.950 | -1.675 | 68.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 68.950 | -1.675 | 70.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 70.950 | -1.675 | 72.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 72.950 | -1.675 | 74.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 74.950 | -1.675 | 76.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 76.950 | -1.675 | 78.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 78.950 | -1.675 | 80.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 80.950 | -1.675 | 82.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 82.950 | -1.675 | 84.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 84.950 | -1.675 | 86.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 86.950 | -1.675 | 88.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 88.950 | -1.675 | 90.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 90.950 | -1.675 | 92.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 92.950 | -1.675 | 94.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 94.950 | -1.675 | 96.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 96.950 | -1.675 | 98.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 98.950 | -1.675 | 100.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 100.950 | -1.675 | 102.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 102.950 | -1.675 | 104.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 104.950 | -1.675 | 106.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 106.950 | -1.675 | 108.625 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 108.950 | -1.675 | 110.625 | ... | ... | 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.