Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 90.500 | -0.150 | 90.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.500 | -0.150 | 88.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.500 | -0.150 | 86.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.500 | -0.150 | 84.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.500 | -0.150 | 82.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.500 | -0.150 | 80.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.500 | -0.150 | 78.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.500 | -0.150 | 76.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.500 | -0.150 | 74.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.500 | -0.150 | 72.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.500 | -0.150 | 70.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.500 | -0.150 | 68.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.500 | -0.150 | 66.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.500 | -0.150 | 64.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.500 | -0.150 | 62.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.500 | -0.150 | 60.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.500 | -0.150 | 58.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.500 | -0.150 | 56.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.500 | -0.150 | 54.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.500 | -0.150 | 52.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.500 | -0.150 | 50.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.500 | -0.150 | 48.350 | 130000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.500 | -0.150 | 46.350 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 45.500 | -0.150 | 45.350 | 133000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 44.500 | -0.150 | 44.350 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 43.500 | -0.150 | 43.350 | 135000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 42.500 | -0.150 | 42.350 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 41.500 | -0.150 | 41.350 | 137000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 40.500 | -0.150 | 40.350 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 39.500 | -0.150 | 39.350 | 139000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 38.500 | -0.150 | 38.350 | 140000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 37.500 | -0.150 | 37.350 | 141000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 36.500 | -0.150 | 36.350 | 142000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 35.500 | -0.150 | 35.350 | 143000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 34.500 | -0.150 | 34.350 | 144000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 33.500 | -0.150 | 33.350 | 145000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 32.500 | -0.150 | 32.350 | 146000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 31.500 | -0.150 | 31.350 | 147000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 30.500 | -0.150 | 30.350 | 148000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 29.500 | -0.150 | 29.350 | 149000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 28.500 | -0.150 | 28.350 | 150000 | 0.050 | 0 | 0.050 | ... | ... | 5 |
0 | ... | ... | 27.500 | -0.150 | 27.350 | 151000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 26.500 | -0.150 | 26.350 | 152000 | 0.050 | 0 | 0.050 | ... | ... | 5 |
0 | ... | ... | 25.500 | -0.150 | 25.350 | 153000 | 0.050 | 0 | 0.050 | ... | ... | 3 |
0 | ... | ... | 24.525 | -0.175 | 24.350 | 154000 | 0.075 | 0 | 0.075 | ... | ... | 8 |
0 | ... | ... | 23.525 | -0.150 | 23.375 | 155000 | 0.075 | 0 | 0.075 | ... | ... | 5 |
0 | ... | ... | 22.525 | -0.150 | 22.375 | 156000 | 0.075 | 0 | 0.075 | ... | ... | 8 |
0 | ... | ... | 21.525 | -0.125 | 21.400 | 157000 | 0.100 | 0 | 0.100 | ... | ... | 1 |
0 | ... | ... | 20.550 | -0.150 | 20.400 | 158000 | 0.125 | 0 | 0.125 | ... | ... | 12 |
0 | ... | ... | 19.550 | -0.125 | 19.425 | 159000 | 0.125 | 0 | 0.125 | ... | ... | 105 |
0 | ... | ... | 18.575 | -0.125 | 18.450 | 160000 | 0.150 | 0 | 0.150 | ... | ... | 13 |
0 | ... | ... | 17.625 | -0.150 | 17.475 | 161000 | 0.175 | -0.025 | 0.200 | ... | ... | 5 |
3 | ... | ... | 16.650 | -0.150 | 16.500 | 162000 | 0.200 | -0.025 | 0.225 | ... | ... | 9 |
0 | ... | ... | 15.700 | -0.150 | 15.550 | 163000 | 0.250 | -0.025 | 0.275 | ... | ... | 5 |
0 | ... | ... | 14.750 | -0.150 | 14.600 | 164000 | 0.300 | -0.025 | 0.325 | ... | ... | 1 |
3 | ... | ... | 13.825 | -0.175 | 13.650 | 165000 | 0.350 | -0.025 | 0.375 | 0.350 | 0.325 | 13 |
2 | ... | ... | 12.925 | -0.200 | 12.725 | 166000 | 0.425 | -0.050 | 0.475 | ... | ... | 2 |
6 | ... | ... | 12 | -0.200 | 11.800 | 167000 | 0.500 | -0.050 | 0.550 | ... | ... | 11 |
10 | 11.050 | 11.050 | 11.100 | -0.200 | 10.900 | 168000 | 0.600 | -0.050 | 0.650 | ... | ... | 11 |
5 | ... | ... | 10.225 | -0.200 | 10.025 | 169000 | 0.725 | -0.050 | 0.775 | ... | ... | 97 |
3 | ... | ... | 9.375 | -0.225 | 9.150 | 170000 | 0.850 | -0.075 | 0.925 | ... | ... | 272 |
2 | ... | ... | 8.550 | -0.225 | 8.325 | 171000 | 1 | -0.100 | 1.100 | ... | ... | 22 |
3 | ... | ... | 7.800 | -0.275 | 7.525 | 172000 | 1.200 | -0.125 | 1.325 | ... | ... | 42 |
3 | ... | ... | 7.025 | -0.275 | 6.750 | 173000 | 1.425 | -0.125 | 1.550 | 1.525 | 1.450 | 46 |
2 | ... | ... | 6.300 | -0.275 | 6.025 | 174000 | 1.700 | -0.125 | 1.825 | ... | ... | 50 |
4 | ... | ... | 5.600 | -0.275 | 5.325 | 175000 | 2 | -0.125 | 2.125 | 2.075 | 2.075 | 318 |
43 | ... | ... | 4.950 | -0.275 | 4.675 | 176000 | 2.350 | -0.125 | 2.475 | 2.400 | 2.400 | 202 |
15 | ... | ... | 4.375 | -0.275 | 4.100 | 177000 | 2.750 | -0.125 | 2.875 | ... | ... | 213 |
29 | 3.725 | 3.725 | 3.800 | -0.250 | 3.550 | 178000 | 3.200 | -0.100 | 3.300 | 3.150 | 3.150 | 0 |
59 | ... | ... | 3.275 | -0.225 | 3.050 | 179000 | 3.700 | -0.075 | 3.775 | ... | ... | 95 |
241 | 2.975 | 2.975 | 2.800 | -0.200 | 2.600 | 180000 | 4.250 | -0.050 | 4.300 | ... | ... | 0 |
0 | ... | ... | 2.375 | -0.200 | 2.175 | 181000 | 4.825 | -0.025 | 4.850 | ... | ... | 0 |
343 | ... | ... | 2 | -0.200 | 1.800 | 182000 | 5.425 | -0.050 | 5.475 | ... | ... | 11 |
83 | ... | ... | 1.675 | -0.200 | 1.475 | 183000 | 6.100 | -0.050 | 6.150 | ... | ... | 4 |
225 | ... | ... | 1.375 | -0.150 | 1.225 | 184000 | 6.850 | 0 | 6.850 | ... | ... | 13 |
205 | ... | ... | 1.150 | -0.150 | 1 | 185000 | 7.625 | 0 | 7.625 | ... | ... | 25 |
39 | ... | ... | 0.925 | -0.100 | 0.825 | 186000 | 8.425 | 0.050 | 8.375 | 8.150 | 8.150 | 8 |
92 | ... | ... | 0.775 | -0.100 | 0.675 | 187000 | 9.275 | 0.050 | 9.225 | ... | ... | 4 |
54 | ... | ... | 0.625 | -0.075 | 0.550 | 188000 | 10.150 | 0.075 | 10.075 | ... | ... | 14 |
9 | ... | ... | 0.525 | -0.075 | 0.450 | 189000 | 11.050 | 0.075 | 10.975 | 10.925 | 10.925 | 0 |
16 | ... | ... | 0.425 | -0.050 | 0.375 | 190000 | 11.975 | 0.100 | 11.875 | ... | ... | 3 |
5 | ... | ... | 0.375 | -0.075 | 0.300 | 191000 | 12.900 | 0.075 | 12.825 | ... | ... | 3 |
49 | ... | ... | 0.300 | -0.050 | 0.250 | 192000 | 13.850 | 0.100 | 13.750 | ... | ... | 0 |
2 | ... | ... | 0.250 | -0.050 | 0.200 | 193000 | 14.800 | 0.100 | 14.700 | ... | ... | 0 |
11 | 0.200 | 0.200 | 0.225 | -0.050 | 0.175 | 194000 | 15.750 | 0.100 | 15.650 | ... | ... | 0 |
8 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 195000 | 16.725 | 0.100 | 16.625 | ... | ... | 0 |
13 | 0.150 | 0.150 | 0.150 | -0.025 | 0.125 | 196000 | 17.700 | 0.125 | 17.575 | ... | ... | 0 |
100 | ... | ... | 0.125 | -0.025 | 0.100 | 197000 | 18.700 | 0.125 | 18.575 | ... | ... | 0 |
11 | ... | ... | 0.125 | -0.050 | 0.075 | 198000 | 19.675 | 0.125 | 19.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 199000 | 20.675 | 0.125 | 20.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 200000 | 21.675 | 0.150 | 21.525 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 201000 | 22.650 | 0.125 | 22.525 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 202000 | 23.650 | 0.125 | 23.525 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 203000 | 24.650 | 0.125 | 24.525 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 204000 | 25.650 | 0.150 | 25.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 205000 | 26.650 | 0.150 | 26.500 | ... | ... | 0 |
5 | ... | ... | 0.050 | -0.025 | 0.025 | 206000 | 27.650 | 0.150 | 27.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 207000 | 28.650 | 0.150 | 28.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 208000 | 29.650 | 0.150 | 29.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 209000 | 30.650 | 0.150 | 30.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 31.650 | 0.150 | 31.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 211000 | 32.650 | 0.150 | 32.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 212000 | 33.650 | 0.150 | 33.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 213000 | 34.650 | 0.150 | 34.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 214000 | 35.650 | 0.150 | 35.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 215000 | 36.650 | 0.150 | 36.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 216000 | 37.650 | 0.150 | 37.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 217000 | 38.650 | 0.150 | 38.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 218000 | 39.650 | 0.150 | 39.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 219000 | 40.650 | 0.150 | 40.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 220000 | 41.650 | 0.150 | 41.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 221000 | 42.650 | 0.150 | 42.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 222000 | 43.650 | 0.150 | 43.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 223000 | 44.650 | 0.150 | 44.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 224000 | 45.650 | 0.150 | 45.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47.650 | 0.150 | 47.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49.650 | 0.150 | 49.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51.650 | 0.150 | 51.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53.650 | 0.150 | 53.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55.650 | 0.150 | 55.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57.650 | 0.150 | 57.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59.650 | 0.150 | 59.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61.650 | 0.150 | 61.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63.650 | 0.150 | 63.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65.650 | 0.150 | 65.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67.650 | 0.150 | 67.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69.650 | 0.150 | 69.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71.650 | 0.150 | 71.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73.650 | 0.150 | 73.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75.650 | 0.150 | 75.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77.650 | 0.150 | 77.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79.650 | 0.150 | 79.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81.650 | 0.150 | 81.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83.650 | 0.150 | 83.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85.650 | 0.150 | 85.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87.650 | 0.150 | 87.500 | ... | ... | 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.