Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 99.475 | 1.575 | 101.050 | 98000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 97.475 | 1.575 | 99.050 | 100000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 95.475 | 1.575 | 97.050 | 102000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 93.475 | 1.575 | 95.050 | 104000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 91.475 | 1.575 | 93.050 | 106000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 89.475 | 1.575 | 91.050 | 108000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 87.475 | 1.575 | 89.050 | 110000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 85.475 | 1.575 | 87.050 | 112000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 83.475 | 1.575 | 85.050 | 114000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 81.475 | 1.575 | 83.050 | 116000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 79.475 | 1.575 | 81.050 | 118000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 77.475 | 1.575 | 79.050 | 120000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 75.475 | 1.575 | 77.050 | 122000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 73.475 | 1.575 | 75.050 | 124000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 71.475 | 1.575 | 73.050 | 126000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 69.475 | 1.575 | 71.050 | 128000 | 0.200 | -0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 67.475 | 1.575 | 69.050 | 130000 | 0.225 | -0.050 | 0.275 | ... | ... | 0 |
0 | ... | ... | 65.475 | 1.575 | 67.050 | 132000 | 0.275 | -0.025 | 0.300 | ... | ... | 0 |
0 | ... | ... | 63.475 | 1.575 | 65.050 | 134000 | 0.300 | -0.050 | 0.350 | ... | ... | 0 |
0 | ... | ... | 61.475 | 1.575 | 63.050 | 136000 | 0.350 | -0.050 | 0.400 | ... | ... | 0 |
0 | ... | ... | 59.475 | 1.575 | 61.050 | 138000 | 0.400 | -0.050 | 0.450 | ... | ... | 0 |
0 | ... | ... | 57.475 | 1.575 | 59.050 | 140000 | 0.450 | -0.050 | 0.500 | ... | ... | 0 |
0 | ... | ... | 55.475 | 1.575 | 57.050 | 142000 | 0.525 | -0.050 | 0.575 | ... | ... | 0 |
0 | ... | ... | 53.475 | 1.575 | 55.050 | 144000 | 0.600 | -0.050 | 0.650 | ... | ... | 0 |
0 | ... | ... | 51.500 | 1.550 | 53.050 | 146000 | 0.675 | -0.075 | 0.750 | ... | ... | 0 |
0 | ... | ... | 49.550 | 1.525 | 51.075 | 148000 | 0.750 | -0.100 | 0.850 | ... | ... | 0 |
0 | ... | ... | 47.625 | 1.500 | 49.125 | 150000 | 0.850 | -0.100 | 0.950 | ... | ... | 0 |
0 | ... | ... | 45.700 | 1.500 | 47.200 | 152000 | 0.975 | -0.075 | 1.050 | ... | ... | 0 |
0 | ... | ... | 43.800 | 1.500 | 45.300 | 154000 | 1.075 | -0.100 | 1.175 | ... | ... | 0 |
0 | ... | ... | 41.925 | 1.475 | 43.400 | 156000 | 1.200 | -0.100 | 1.300 | ... | ... | 0 |
0 | ... | ... | 40.050 | 1.450 | 41.500 | 158000 | 1.300 | -0.125 | 1.425 | ... | ... | 0 |
0 | ... | ... | 38.200 | 1.425 | 39.625 | 160000 | 1.425 | -0.150 | 1.575 | ... | ... | 0 |
0 | ... | ... | 36.375 | 1.400 | 37.775 | 162000 | 1.575 | -0.150 | 1.725 | ... | ... | 0 |
0 | ... | ... | 34.550 | 1.400 | 35.950 | 164000 | 1.725 | -0.175 | 1.900 | ... | ... | 0 |
0 | ... | ... | 32.775 | 1.350 | 34.125 | 166000 | 1.900 | -0.200 | 2.100 | ... | ... | 8 |
0 | ... | ... | 31.025 | 1.325 | 32.350 | 168000 | 2.100 | -0.225 | 2.325 | ... | ... | 0 |
0 | ... | ... | 29.300 | 1.325 | 30.625 | 170000 | 2.325 | -0.250 | 2.575 | ... | ... | 0 |
0 | ... | ... | 27.625 | 1.300 | 28.925 | 172000 | 2.600 | -0.275 | 2.875 | ... | ... | 0 |
0 | ... | ... | 26 | 1.250 | 27.250 | 174000 | 2.925 | -0.275 | 3.200 | ... | ... | 0 |
0 | ... | ... | 24.425 | 1.250 | 25.675 | 176000 | 3.275 | -0.325 | 3.600 | ... | ... | 0 |
0 | ... | ... | 22.925 | 1.200 | 24.125 | 178000 | 3.700 | -0.350 | 4.050 | ... | ... | 0 |
0 | ... | ... | 21.500 | 1.175 | 22.675 | 180000 | 4.200 | -0.375 | 4.575 | ... | ... | 25 |
0 | ... | ... | 20.150 | 1.150 | 21.300 | 182000 | 4.775 | -0.400 | 5.175 | ... | ... | 0 |
0 | ... | ... | 18.900 | 1.075 | 19.975 | 184000 | 5.400 | -0.450 | 5.850 | ... | ... | 0 |
0 | ... | ... | 17.675 | 1.075 | 18.750 | 186000 | 6.100 | -0.475 | 6.575 | ... | ... | 8 |
0 | ... | ... | 16.525 | 1.025 | 17.550 | 188000 | 6.850 | -0.500 | 7.350 | ... | ... | 0 |
0 | ... | ... | 15.400 | 0.975 | 16.375 | 190000 | 7.625 | -0.550 | 8.175 | ... | ... | 0 |
0 | ... | ... | 14.300 | 0.950 | 15.250 | 192000 | 8.425 | -0.575 | 9 | ... | ... | 0 |
0 | ... | ... | 13.225 | 0.875 | 14.100 | 194000 | 9.225 | -0.625 | 9.850 | ... | ... | 0 |
0 | ... | ... | 12.150 | 0.850 | 13 | 196000 | 10.050 | -0.675 | 10.725 | ... | ... | 25 |
0 | ... | ... | 11.100 | 0.800 | 11.900 | 198000 | 10.875 | -0.725 | 11.600 | ... | ... | 0 |
0 | ... | ... | 10.050 | 0.750 | 10.800 | 200000 | 11.725 | -0.775 | 12.500 | ... | ... | 0 |
0 | ... | ... | 9.050 | 0.700 | 9.750 | 202000 | 12.600 | -0.825 | 13.425 | ... | ... | 0 |
0 | ... | ... | 8.100 | 0.650 | 8.750 | 204000 | 13.525 | -0.900 | 14.425 | ... | ... | 0 |
0 | ... | ... | 7.225 | 0.600 | 7.825 | 206000 | 14.550 | -0.925 | 15.475 | ... | ... | 0 |
0 | ... | ... | 6.425 | 0.550 | 6.975 | 208000 | 15.625 | -0.975 | 16.600 | ... | ... | 0 |
0 | ... | ... | 5.700 | 0.525 | 6.225 | 210000 | 16.825 | -1.025 | 17.850 | ... | ... | 0 |
25 | ... | ... | 5.100 | 0.500 | 5.600 | 212000 | 18.150 | -1.025 | 19.175 | ... | ... | 0 |
0 | ... | ... | 4.625 | 0.475 | 5.100 | 214000 | 19.575 | -1.050 | 20.625 | ... | ... | 0 |
0 | ... | ... | 4.200 | 0.475 | 4.675 | 216000 | 21.100 | -1.075 | 22.175 | ... | ... | 0 |
0 | ... | ... | 3.850 | 0.450 | 4.300 | 218000 | 22.675 | -1.100 | 23.775 | ... | ... | 0 |
0 | ... | ... | 3.550 | 0.425 | 3.975 | 220000 | 24.300 | -1.125 | 25.425 | ... | ... | 0 |
0 | ... | ... | 3.275 | 0.375 | 3.650 | 222000 | 25.925 | -1.175 | 27.100 | ... | ... | 0 |
0 | ... | ... | 3.025 | 0.350 | 3.375 | 224000 | 27.600 | -1.200 | 28.800 | ... | ... | 0 |
0 | ... | ... | 2.800 | 0.325 | 3.125 | 226000 | 29.300 | -1.225 | 30.525 | ... | ... | 0 |
0 | ... | ... | 2.575 | 0.300 | 2.875 | 228000 | 31.025 | -1.275 | 32.300 | ... | ... | 0 |
0 | ... | ... | 2.400 | 0.275 | 2.675 | 230000 | 32.800 | -1.275 | 34.075 | ... | ... | 0 |
0 | ... | ... | 2.250 | 0.225 | 2.475 | 232000 | 34.575 | -1.325 | 35.900 | ... | ... | 0 |
0 | ... | ... | 2.100 | 0.225 | 2.325 | 234000 | 36.375 | -1.350 | 37.725 | ... | ... | 0 |
0 | ... | ... | 1.975 | 0.200 | 2.175 | 236000 | 38.225 | -1.350 | 39.575 | ... | ... | 0 |
0 | ... | ... | 1.875 | 0.175 | 2.050 | 238000 | 40.075 | -1.375 | 41.450 | ... | ... | 0 |
0 | ... | ... | 1.775 | 0.175 | 1.950 | 240000 | 41.950 | -1.375 | 43.325 | ... | ... | 0 |
0 | ... | ... | 1.675 | 0.175 | 1.850 | 242000 | 43.825 | -1.400 | 45.225 | ... | ... | 0 |
0 | ... | ... | 1.600 | 0.175 | 1.775 | 244000 | 45.725 | -1.400 | 47.125 | ... | ... | 0 |
0 | ... | ... | 1.525 | 0.175 | 1.700 | 246000 | 47.625 | -1.425 | 49.050 | ... | ... | 0 |
0 | ... | ... | 1.475 | 0.150 | 1.625 | 248000 | 49.550 | -1.425 | 50.975 | ... | ... | 0 |
0 | ... | ... | 1.400 | 0.150 | 1.550 | 250000 | 51.475 | -1.425 | 52.900 | ... | ... | 0 |
0 | ... | ... | 1.350 | 0.150 | 1.500 | 252000 | 53.400 | -1.450 | 54.850 | ... | ... | 0 |
0 | ... | ... | 1.300 | 0.125 | 1.425 | 254000 | 55.325 | -1.475 | 56.800 | ... | ... | 0 |
0 | ... | ... | 1.250 | 0.125 | 1.375 | 256000 | 57.275 | -1.475 | 58.750 | ... | ... | 0 |
0 | ... | ... | 1.200 | 0.125 | 1.325 | 258000 | 59.225 | -1.475 | 60.700 | ... | ... | 0 |
0 | ... | ... | 1.150 | 0.125 | 1.275 | 260000 | 61.175 | -1.475 | 62.650 | ... | ... | 0 |
0 | ... | ... | 1.100 | 0.125 | 1.225 | 262000 | 63.125 | -1.500 | 64.625 | ... | ... | 0 |
0 | ... | ... | 1.075 | 0.100 | 1.175 | 264000 | 65.075 | -1.525 | 66.600 | ... | ... | 0 |
0 | ... | ... | 1.025 | 0.100 | 1.125 | 266000 | 67.050 | -1.525 | 68.575 | ... | ... | 0 |
0 | ... | ... | 0.975 | 0.125 | 1.100 | 268000 | 69.025 | -1.525 | 70.550 | ... | ... | 0 |
0 | ... | ... | 0.950 | 0.100 | 1.050 | 270000 | 71 | -1.550 | 72.550 | ... | ... | 0 |
0 | ... | ... | 0.925 | 0.100 | 1.025 | 272000 | 72.975 | -1.550 | 74.525 | ... | ... | 0 |
0 | ... | ... | 0.900 | 0.075 | 0.975 | 274000 | 74.975 | -1.550 | 76.525 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0.100 | 0.950 | 276000 | 76.950 | -1.575 | 78.525 | ... | ... | 0 |
0 | ... | ... | 0.825 | 0.100 | 0.925 | 278000 | 78.950 | -1.575 | 80.525 | ... | ... | 0 |
0 | ... | ... | 0.800 | 0.100 | 0.900 | 280000 | 80.950 | -1.575 | 82.525 | ... | ... | 0 |
0 | ... | ... | 0.775 | 0.100 | 0.875 | 282000 | 82.950 | -1.575 | 84.525 | ... | ... | 0 |
0 | ... | ... | 0.775 | 0.075 | 0.850 | 284000 | 84.950 | -1.575 | 86.525 | ... | ... | 0 |
0 | ... | ... | 0.750 | 0.075 | 0.825 | 286000 | 86.950 | -1.575 | 88.525 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0.075 | 0.800 | 288000 | 88.950 | -1.575 | 90.525 | ... | ... | 0 |
0 | ... | ... | 0.700 | 0.075 | 0.775 | 290000 | 90.950 | -1.575 | 92.525 | ... | ... | 0 |
0 | ... | ... | 0.700 | 0.075 | 0.775 | 292000 | 92.950 | -1.575 | 94.525 | ... | ... | 0 |
0 | ... | ... | 0.675 | 0.075 | 0.750 | 294000 | 94.950 | -1.575 | 96.525 | ... | ... | 0 |
0 | ... | ... | 0.675 | 0.050 | 0.725 | 296000 | 96.950 | -1.575 | 98.525 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.075 | 0.725 | 298000 | 98.950 | -1.575 | 100.525 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.050 | 0.700 | 300000 | 100.950 | -1.575 | 102.525 | ... | ... | 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.