Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 89.250 | -2.075 | 87.175 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.250 | -2.075 | 85.175 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.250 | -2.075 | 83.175 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.250 | -2.075 | 81.175 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.250 | -2.075 | 79.175 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.250 | -2.075 | 77.175 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.250 | -2.075 | 75.175 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.250 | -2.075 | 73.175 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.250 | -2.075 | 71.175 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.250 | -2.075 | 69.175 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.250 | -2.075 | 67.175 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.250 | -2.075 | 65.175 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.250 | -2.075 | 63.175 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.250 | -2.075 | 61.175 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.250 | -2.075 | 59.175 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.250 | -2.075 | 57.175 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.250 | -2.075 | 55.175 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.250 | -2.075 | 53.175 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.250 | -2.075 | 51.175 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.250 | -2.075 | 49.175 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.250 | -2.075 | 47.175 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.250 | -2.075 | 45.175 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.250 | -2.075 | 43.175 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.250 | -2.075 | 42.175 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.250 | -2.075 | 41.175 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.250 | -2.075 | 40.175 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.250 | -2.075 | 39.175 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.250 | -2.075 | 38.175 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.250 | -2.075 | 37.175 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.250 | -2.075 | 36.175 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.250 | -2.075 | 35.175 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 50 |
0 | ... | ... | 36.250 | -2.075 | 34.175 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 24 |
0 | ... | ... | 35.250 | -2.075 | 33.175 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 21 |
0 | ... | ... | 34.250 | -2.075 | 32.175 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.250 | -2.075 | 31.175 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.250 | -2.075 | 30.175 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.250 | -2.075 | 29.175 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.250 | -2.075 | 28.175 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 26 |
0 | ... | ... | 29.250 | -2.075 | 27.175 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
4 | ... | ... | 28.250 | -2.075 | 26.175 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.250 | -2.075 | 25.175 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.250 | -2.075 | 24.175 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 25.250 | -2.075 | 23.175 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.250 | -2.075 | 22.175 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
10 | ... | ... | 23.250 | -2.075 | 21.175 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 72 |
0 | ... | ... | 22.250 | -2.075 | 20.175 | 155000 | 0.013 | 0 | 0.013 | ... | ... | 1000 |
0 | ... | ... | 21.250 | -2.075 | 19.175 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.250 | -2.075 | 18.175 | 157000 | 0.013 | 0 | 0.013 | ... | ... | 15 |
0 | ... | ... | 19.250 | -2.075 | 17.175 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 18 |
0 | ... | ... | 18.250 | -2.075 | 16.175 | 159000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.250 | -2.075 | 15.175 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 159 |
0 | ... | ... | 16.250 | -2.075 | 14.175 | 161000 | 0.013 | 0 | 0.013 | ... | ... | 40 |
0 | ... | ... | 15.250 | -2.075 | 13.175 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 151 |
0 | ... | ... | 14.250 | -2.075 | 12.175 | 163000 | 0.013 | 0 | 0.013 | ... | ... | 107 |
4 | ... | ... | 13.250 | -2.075 | 11.175 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 216 |
0 | ... | ... | 12.250 | -2.075 | 10.175 | 165000 | 0.013 | 0 | 0.013 | ... | ... | 61 |
4 | ... | ... | 11.250 | -2.075 | 9.175 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 677 |
0 | ... | ... | 10.250 | -2.075 | 8.175 | 167000 | 0.013 | 0 | 0.013 | ... | ... | 147 |
0 | ... | ... | 9.250 | -2.075 | 7.175 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 125 |
0 | ... | ... | 8.250 | -2.075 | 6.175 | 169000 | 0.013 | 0 | 0.013 | ... | ... | 475 |
4 | ... | ... | 7.250 | -2.075 | 5.175 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 554 |
3 | ... | ... | 6.250 | -2.075 | 4.175 | 171000 | 0.013 | 0 | 0.013 | ... | ... | 459 |
9 | ... | ... | 5.250 | -2.075 | 3.175 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 1966 |
15 | ... | ... | 4.275 | -2.100 | 2.175 | 173000 | 0.025 | 0 | 0.025 | ... | ... | 401 |
4 | ... | ... | 3.275 | -2.100 | 1.175 | 174000 | 0.025 | 0 | 0.025 | 0.025 | 0.013 | 764 |
496 | 0.400 | 0.150 | 2.325 | -2.150 | 0.175 | 175000 | 0.025 | -0.050 | 0.075 | 0.175 | 0.025 | 844 |
125 | 0.500 | 0.150 | 1.475 | -1.125 | 0.350 | 176000 | 0.825 | 0.600 | 0.225 | 0.700 | 0.050 | 1023 |
147 | 0.025 | 0.013 | 0.700 | -0.687 | 0.013 | 177000 | 1.825 | 1.375 | 0.450 | 1.600 | 0.100 | 549 |
213 | 0.325 | 0.013 | 0.250 | -0.237 | 0.013 | 178000 | 2.825 | 1.825 | 1 | 2.100 | 0.550 | 1186 |
457 | 0.013 | 0.013 | 0.100 | -0.087 | 0.013 | 179000 | 3.825 | 1.975 | 1.850 | ... | ... | 735 |
483 | 0.250 | 0.100 | 0.500 | -0.475 | 0.025 | 180000 | 4.825 | 2.050 | 2.775 | 4.500 | 2.375 | 677 |
245 | 0.050 | 0.050 | 0.225 | -0.212 | 0.013 | 181000 | 5.825 | 2.075 | 3.750 | 4.900 | 4.900 | 180 |
910 | ... | ... | 0.075 | -0.062 | 0.013 | 182000 | 6.825 | 2.075 | 4.750 | ... | ... | 297 |
864 | ... | ... | 0.050 | -0.037 | 0.013 | 183000 | 7.825 | 2.075 | 5.750 | ... | ... | 763 |
224 | ... | ... | 0.025 | -0.012 | 0.013 | 184000 | 8.825 | 2.075 | 6.750 | ... | ... | 364 |
866 | ... | ... | 0.025 | -0.012 | 0.013 | 185000 | 9.825 | 2.075 | 7.750 | ... | ... | 300 |
813 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 10.825 | 2.075 | 8.750 | ... | ... | 452 |
1252 | ... | ... | 0.013 | 0 | 0.013 | 187000 | 11.825 | 2.075 | 9.750 | ... | ... | 411 |
1794 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 12.825 | 2.075 | 10.750 | ... | ... | 305 |
2588 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 13.825 | 2.075 | 11.750 | ... | ... | 19 |
586 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 14.825 | 2.075 | 12.750 | ... | ... | 18 |
148 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 15.825 | 2.075 | 13.750 | ... | ... | 8 |
485 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 16.825 | 2.075 | 14.750 | ... | ... | 0 |
555 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 17.825 | 2.075 | 15.750 | ... | ... | 0 |
44 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 18.825 | 2.075 | 16.750 | ... | ... | 0 |
69 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 19.825 | 2.075 | 17.750 | ... | ... | 0 |
52 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 20.825 | 2.075 | 18.750 | ... | ... | 0 |
23 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 21.825 | 2.075 | 19.750 | ... | ... | 0 |
204 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 22.825 | 2.075 | 20.750 | ... | ... | 0 |
108 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 23.825 | 2.075 | 21.750 | ... | ... | 0 |
108 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 24.825 | 2.075 | 22.750 | ... | ... | 0 |
13 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 25.825 | 2.075 | 23.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.825 | 2.075 | 24.750 | ... | ... | 0 |
47 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.825 | 2.075 | 25.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.825 | 2.075 | 26.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.825 | 2.075 | 27.750 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.825 | 2.075 | 28.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.825 | 2.075 | 29.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.825 | 2.075 | 30.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.825 | 2.075 | 31.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.825 | 2.075 | 32.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.825 | 2.075 | 33.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.825 | 2.075 | 34.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.825 | 2.075 | 35.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.825 | 2.075 | 36.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.825 | 2.075 | 37.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.825 | 2.075 | 38.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.825 | 2.075 | 39.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.825 | 2.075 | 40.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.825 | 2.075 | 41.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.825 | 2.075 | 42.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.825 | 2.075 | 43.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.825 | 2.075 | 44.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.825 | 2.075 | 45.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.825 | 2.075 | 46.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.825 | 2.075 | 47.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.825 | 2.075 | 48.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.825 | 2.075 | 49.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.825 | 2.075 | 50.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.825 | 2.075 | 51.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.825 | 2.075 | 52.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.825 | 2.075 | 53.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.825 | 2.075 | 54.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 57.825 | 2.075 | 55.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.825 | 2.075 | 56.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 59.825 | 2.075 | 57.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.825 | 2.075 | 58.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.825 | 2.075 | 60.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.825 | 2.075 | 62.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.825 | 2.075 | 64.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.825 | 2.075 | 66.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.825 | 2.075 | 68.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.825 | 2.075 | 70.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.825 | 2.075 | 72.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.825 | 2.075 | 74.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.825 | 2.075 | 76.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.825 | 2.075 | 78.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.825 | 2.075 | 80.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.825 | 2.075 | 82.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.825 | 2.075 | 84.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.825 | 2.075 | 86.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.825 | 2.075 | 88.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.825 | 2.075 | 90.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.825 | 2.075 | 92.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.825 | 2.075 | 94.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.825 | 2.075 | 96.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.825 | 2.075 | 98.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.825 | 2.075 | 100.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 104.825 | 2.075 | 102.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 106.825 | 2.075 | 104.750 | ... | ... | 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.