Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 120.450 | 2.375 | 122.825 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 118.450 | 2.375 | 120.825 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 116.450 | 2.375 | 118.825 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 114.450 | 2.375 | 116.825 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 112.450 | 2.375 | 114.825 | 96000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 110.450 | 2.375 | 112.825 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 108.450 | 2.375 | 110.825 | 100000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 106.450 | 2.375 | 108.825 | 102000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 104.450 | 2.375 | 106.825 | 104000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 102.450 | 2.375 | 104.825 | 106000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 100.450 | 2.375 | 102.825 | 108000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 98.450 | 2.375 | 100.825 | 110000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 96.450 | 2.375 | 98.825 | 112000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 94.450 | 2.375 | 96.825 | 114000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 92.450 | 2.375 | 94.825 | 116000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 90.450 | 2.375 | 92.825 | 118000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 88.450 | 2.375 | 90.825 | 120000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 86.450 | 2.375 | 88.825 | 122000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 84.450 | 2.375 | 86.825 | 124000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 82.450 | 2.375 | 84.825 | 126000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 80.450 | 2.375 | 82.825 | 128000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 78.450 | 2.375 | 80.825 | 130000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 76.450 | 2.375 | 78.825 | 132000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 74.450 | 2.375 | 76.825 | 134000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 72.450 | 2.375 | 74.825 | 136000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 70.450 | 2.375 | 72.825 | 138000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 68.450 | 2.375 | 70.825 | 140000 | 0.200 | -0.025 | 0.225 | ... | ... | 10 |
0 | ... | ... | 66.450 | 2.375 | 68.825 | 142000 | 0.225 | -0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 64.450 | 2.375 | 66.825 | 144000 | 0.250 | -0.025 | 0.275 | ... | ... | 3 |
0 | ... | ... | 62.450 | 2.375 | 64.825 | 146000 | 0.275 | -0.025 | 0.300 | ... | ... | 2 |
0 | ... | ... | 60.450 | 2.375 | 62.825 | 148000 | 0.300 | -0.050 | 0.350 | ... | ... | 0 |
0 | ... | ... | 58.450 | 2.375 | 60.825 | 150000 | 0.325 | -0.075 | 0.400 | ... | ... | 4 |
0 | ... | ... | 56.450 | 2.375 | 58.825 | 152000 | 0.350 | -0.100 | 0.450 | ... | ... | 0 |
0 | ... | ... | 54.475 | 2.350 | 56.825 | 154000 | 0.400 | -0.100 | 0.500 | ... | ... | 2 |
0 | ... | ... | 52.525 | 2.325 | 54.850 | 156000 | 0.450 | -0.100 | 0.550 | ... | ... | 0 |
0 | ... | ... | 50.550 | 2.325 | 52.875 | 158000 | 0.500 | -0.100 | 0.600 | ... | ... | 6 |
0 | ... | ... | 48.625 | 2.275 | 50.900 | 160000 | 0.550 | -0.125 | 0.675 | ... | ... | 52 |
0 | ... | ... | 46.675 | 2.275 | 48.950 | 162000 | 0.625 | -0.125 | 0.750 | ... | ... | 0 |
0 | ... | ... | 44.750 | 2.275 | 47.025 | 164000 | 0.700 | -0.150 | 0.850 | ... | ... | 0 |
0 | ... | ... | 42.850 | 2.250 | 45.100 | 166000 | 0.800 | -0.150 | 0.950 | ... | ... | 10 |
0 | ... | ... | 40.975 | 2.200 | 43.175 | 168000 | 0.900 | -0.150 | 1.050 | ... | ... | 70 |
0 | ... | ... | 39.100 | 2.200 | 41.300 | 170000 | 1 | -0.175 | 1.175 | ... | ... | 104 |
0 | ... | ... | 37.250 | 2.175 | 39.425 | 172000 | 1.125 | -0.200 | 1.325 | ... | ... | 56 |
0 | ... | ... | 35.400 | 2.175 | 37.575 | 174000 | 1.250 | -0.225 | 1.475 | ... | ... | 232 |
0 | ... | ... | 33.600 | 2.125 | 35.725 | 176000 | 1.425 | -0.225 | 1.650 | ... | ... | 70 |
0 | ... | ... | 31.800 | 2.100 | 33.900 | 178000 | 1.575 | -0.275 | 1.850 | ... | ... | 112 |
0 | ... | ... | 30.050 | 2.050 | 32.100 | 180000 | 1.775 | -0.275 | 2.050 | 1.900 | 1.750 | 391 |
5 | ... | ... | 28.300 | 2.050 | 30.350 | 182000 | 1.975 | -0.325 | 2.300 | ... | ... | 171 |
4 | ... | ... | 26.600 | 2 | 28.600 | 184000 | 2.225 | -0.350 | 2.575 | ... | ... | 218 |
5 | ... | ... | 24.950 | 1.925 | 26.875 | 186000 | 2.475 | -0.400 | 2.875 | ... | ... | 120 |
52 | ... | ... | 23.300 | 1.900 | 25.200 | 188000 | 2.775 | -0.450 | 3.225 | ... | ... | 63 |
57 | ... | ... | 21.725 | 1.825 | 23.550 | 190000 | 3.100 | -0.500 | 3.600 | 3.400 | 3.400 | 344 |
15 | ... | ... | 20.150 | 1.800 | 21.950 | 192000 | 3.475 | -0.550 | 4.025 | ... | ... | 218 |
6 | ... | ... | 18.650 | 1.750 | 20.400 | 194000 | 3.875 | -0.600 | 4.475 | 4.450 | 4.325 | 614 |
59 | ... | ... | 17.175 | 1.700 | 18.875 | 196000 | 4.325 | -0.650 | 4.975 | ... | ... | 214 |
34 | ... | ... | 15.775 | 1.625 | 17.400 | 198000 | 4.825 | -0.700 | 5.525 | ... | ... | 952 |
195 | ... | ... | 14.400 | 1.575 | 15.975 | 200000 | 5.350 | -0.775 | 6.125 | 6 | 6 | 557 |
105 | ... | ... | 13.100 | 1.500 | 14.600 | 202000 | 5.950 | -0.825 | 6.775 | ... | ... | 719 |
432 | ... | ... | 11.850 | 1.425 | 13.275 | 204000 | 6.600 | -0.875 | 7.475 | ... | ... | 450 |
472 | ... | ... | 10.650 | 1.375 | 12.025 | 206000 | 7.275 | -0.975 | 8.250 | 8.250 | 7.550 | 389 |
166 | ... | ... | 9.525 | 1.275 | 10.800 | 208000 | 8.025 | -1.050 | 9.075 | 8.350 | 8.350 | 383 |
235 | 9.050 | 8.975 | 8.475 | 1.175 | 9.650 | 210000 | 8.850 | -1.125 | 9.975 | 9.275 | 9.275 | 83 |
485 | 8.300 | 8.300 | 7.475 | 1.100 | 8.575 | 212000 | 9.725 | -1.225 | 10.950 | ... | ... | 0 |
490 | ... | ... | 6.550 | 1.025 | 7.575 | 214000 | 10.675 | -1.325 | 12 | ... | ... | 0 |
563 | 6.150 | 6 | 5.700 | 0.950 | 6.650 | 216000 | 11.725 | -1.375 | 13.100 | ... | ... | 6 |
401 | 5.300 | 5.200 | 4.950 | 0.825 | 5.775 | 218000 | 12.825 | -1.475 | 14.300 | ... | ... | 0 |
470 | 4.575 | 4.500 | 4.250 | 0.775 | 5.025 | 220000 | 14.025 | -1.575 | 15.600 | ... | ... | 0 |
221 | 4.200 | 4.175 | 3.650 | 0.675 | 4.325 | 222000 | 15.300 | -1.650 | 16.950 | ... | ... | 0 |
30 | ... | ... | 3.125 | 0.600 | 3.725 | 224000 | 16.650 | -1.750 | 18.400 | ... | ... | 0 |
31 | ... | ... | 2.675 | 0.500 | 3.175 | 226000 | 18.075 | -1.825 | 19.900 | ... | ... | 0 |
111 | ... | ... | 2.275 | 0.450 | 2.725 | 228000 | 19.575 | -1.900 | 21.475 | ... | ... | 0 |
52 | 2.150 | 2.150 | 1.950 | 0.375 | 2.325 | 230000 | 21.150 | -1.975 | 23.125 | ... | ... | 0 |
15 | ... | ... | 1.650 | 0.325 | 1.975 | 232000 | 22.800 | -2.025 | 24.825 | ... | ... | 0 |
0 | ... | ... | 1.400 | 0.275 | 1.675 | 234000 | 24.475 | -2.075 | 26.550 | ... | ... | 0 |
0 | ... | ... | 1.200 | 0.225 | 1.425 | 236000 | 26.200 | -2.125 | 28.325 | ... | ... | 0 |
0 | ... | ... | 1.025 | 0.200 | 1.225 | 238000 | 27.975 | -2.175 | 30.150 | ... | ... | 0 |
0 | ... | ... | 0.875 | 0.175 | 1.050 | 240000 | 29.800 | -2.200 | 32 | ... | ... | 0 |
0 | ... | ... | 0.750 | 0.150 | 0.900 | 242000 | 31.650 | -2.225 | 33.875 | ... | ... | 0 |
2 | ... | ... | 0.650 | 0.125 | 0.775 | 244000 | 33.525 | -2.250 | 35.775 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.075 | 0.650 | 246000 | 35.400 | -2.300 | 37.700 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.075 | 0.575 | 248000 | 37.325 | -2.325 | 39.650 | ... | ... | 0 |
0 | ... | ... | 0.425 | 0.075 | 0.500 | 250000 | 39.275 | -2.325 | 41.600 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0.050 | 0.425 | 252000 | 41.225 | -2.350 | 43.575 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.050 | 0.375 | 254000 | 43.200 | -2.350 | 45.550 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.025 | 0.325 | 256000 | 45.175 | -2.375 | 47.550 | ... | ... | 0 |
1 | ... | ... | 0.250 | 0.025 | 0.275 | 258000 | 47.175 | -2.375 | 49.550 | ... | ... | 0 |
156 | ... | ... | 0.225 | 0.025 | 0.250 | 260000 | 49.175 | -2.375 | 51.550 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 262000 | 51.175 | -2.375 | 53.550 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.025 | 0.200 | 264000 | 53.175 | -2.375 | 55.550 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 266000 | 55.175 | -2.375 | 57.550 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 268000 | 57.175 | -2.375 | 59.550 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 270000 | 59.175 | -2.375 | 61.550 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 272000 | 61.175 | -2.375 | 63.550 | ... | ... | 0 |
51 | ... | ... | 0.125 | 0 | 0.125 | 274000 | 63.175 | -2.375 | 65.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 276000 | 65.175 | -2.375 | 67.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 278000 | 67.175 | -2.375 | 69.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 280000 | 69.175 | -2.375 | 71.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 282000 | 71.175 | -2.375 | 73.550 | ... | ... | 0 |
149 | ... | ... | 0.075 | 0.025 | 0.100 | 284000 | 73.175 | -2.375 | 75.550 | ... | ... | 0 |
65 | ... | ... | 0.075 | 0 | 0.075 | 286000 | 75.175 | -2.375 | 77.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 288000 | 77.175 | -2.375 | 79.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 290000 | 79.175 | -2.375 | 81.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 292000 | 81.175 | -2.375 | 83.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 294000 | 83.175 | -2.375 | 85.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 296000 | 85.175 | -2.375 | 87.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 298000 | 87.175 | -2.375 | 89.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 300000 | 89.175 | -2.375 | 91.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 302000 | 91.175 | -2.375 | 93.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 304000 | 93.175 | -2.375 | 95.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 95.175 | -2.375 | 97.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 97.175 | -2.375 | 99.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 99.175 | -2.375 | 101.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 101.175 | -2.375 | 103.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 103.175 | -2.375 | 105.550 | ... | ... | 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.