Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 116.275 | 0.975 | 117.250 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 114.275 | 0.975 | 115.250 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 112.275 | 0.975 | 113.250 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 110.275 | 0.975 | 111.250 | 94000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 108.275 | 0.975 | 109.250 | 96000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 106.275 | 0.975 | 107.250 | 98000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 104.275 | 0.975 | 105.250 | 100000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 102.275 | 0.975 | 103.250 | 102000 | 0.050 | 0 | 0.050 | ... | ... | 1 |
0 | ... | ... | 100.275 | 0.975 | 101.250 | 104000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 98.275 | 0.975 | 99.250 | 106000 | 0.075 | 0 | 0.075 | ... | ... | 124 |
0 | ... | ... | 96.275 | 0.975 | 97.250 | 108000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 94.275 | 0.975 | 95.250 | 110000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 92.275 | 0.975 | 93.250 | 112000 | 0.075 | 0 | 0.075 | ... | ... | 152 |
0 | ... | ... | 90.275 | 0.975 | 91.250 | 114000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 88.275 | 0.975 | 89.250 | 116000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 86.275 | 0.975 | 87.250 | 118000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 84.275 | 0.975 | 85.250 | 120000 | 0.100 | 0 | 0.100 | ... | ... | 2 |
0 | ... | ... | 82.275 | 0.975 | 83.250 | 122000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 80.275 | 0.975 | 81.250 | 124000 | 0.100 | -0.025 | 0.125 | ... | ... | 10 |
0 | ... | ... | 78.275 | 0.975 | 79.250 | 126000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 76.275 | 0.975 | 77.250 | 128000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 74.275 | 0.975 | 75.250 | 130000 | 0.125 | -0.025 | 0.150 | ... | ... | 125 |
0 | ... | ... | 72.275 | 0.975 | 73.250 | 132000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 70.275 | 0.975 | 71.250 | 134000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 68.275 | 0.975 | 69.250 | 136000 | 0.175 | -0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 66.275 | 0.975 | 67.250 | 138000 | 0.175 | -0.050 | 0.225 | ... | ... | 0 |
0 | ... | ... | 64.275 | 0.975 | 65.250 | 140000 | 0.200 | -0.050 | 0.250 | ... | ... | 131 |
0 | ... | ... | 62.275 | 0.975 | 63.250 | 142000 | 0.225 | -0.050 | 0.275 | ... | ... | 0 |
0 | ... | ... | 60.275 | 0.975 | 61.250 | 144000 | 0.250 | -0.050 | 0.300 | ... | ... | 0 |
0 | ... | ... | 58.275 | 0.975 | 59.250 | 146000 | 0.275 | -0.050 | 0.325 | ... | ... | 2 |
0 | ... | ... | 56.275 | 0.975 | 57.250 | 148000 | 0.300 | -0.075 | 0.375 | ... | ... | 0 |
0 | ... | ... | 54.300 | 0.950 | 55.250 | 150000 | 0.325 | -0.100 | 0.425 | ... | ... | 89 |
0 | ... | ... | 52.325 | 0.950 | 53.275 | 152000 | 0.375 | -0.100 | 0.475 | ... | ... | 7 |
0 | ... | ... | 50.375 | 0.925 | 51.300 | 154000 | 0.425 | -0.100 | 0.525 | ... | ... | 10 |
0 | ... | ... | 48.425 | 0.900 | 49.325 | 156000 | 0.475 | -0.100 | 0.575 | ... | ... | 22 |
0 | ... | ... | 46.475 | 0.900 | 47.375 | 158000 | 0.525 | -0.125 | 0.650 | 0.625 | 0.625 | 63 |
0 | ... | ... | 44.550 | 0.875 | 45.425 | 160000 | 0.600 | -0.125 | 0.725 | ... | ... | 137 |
0 | ... | ... | 42.625 | 0.875 | 43.500 | 162000 | 0.675 | -0.125 | 0.800 | ... | ... | 36 |
0 | ... | ... | 40.725 | 0.850 | 41.575 | 164000 | 0.750 | -0.150 | 0.900 | 0.875 | 0.875 | 57 |
0 | ... | ... | 38.850 | 0.825 | 39.675 | 166000 | 0.850 | -0.150 | 1 | ... | ... | 183 |
0 | ... | ... | 36.975 | 0.800 | 37.775 | 168000 | 0.950 | -0.175 | 1.125 | 1.075 | 1.075 | 69 |
0 | ... | ... | 35.125 | 0.775 | 35.900 | 170000 | 1.075 | -0.200 | 1.275 | 1.150 | 1.150 | 6407 |
0 | ... | ... | 33.300 | 0.750 | 34.050 | 172000 | 1.225 | -0.225 | 1.450 | 1.300 | 1.300 | 145 |
16 | ... | ... | 31.475 | 0.750 | 32.225 | 174000 | 1.375 | -0.250 | 1.625 | ... | ... | 672 |
43 | ... | ... | 29.700 | 0.725 | 30.425 | 176000 | 1.550 | -0.275 | 1.825 | ... | ... | 779 |
13 | ... | ... | 27.950 | 0.675 | 28.625 | 178000 | 1.750 | -0.300 | 2.050 | ... | ... | 885 |
20 | ... | ... | 26.225 | 0.650 | 26.875 | 180000 | 1.975 | -0.350 | 2.325 | 2.300 | 2 | 6564 |
20 | ... | ... | 24.550 | 0.600 | 25.150 | 182000 | 2.250 | -0.350 | 2.600 | ... | ... | 582 |
21 | ... | ... | 22.900 | 0.550 | 23.450 | 184000 | 2.525 | -0.400 | 2.925 | ... | ... | 1381 |
144 | ... | ... | 21.275 | 0.525 | 21.800 | 186000 | 2.850 | -0.450 | 3.300 | 3.025 | 3.025 | 1474 |
15 | ... | ... | 19.700 | 0.500 | 20.200 | 188000 | 3.225 | -0.475 | 3.700 | ... | ... | 1176 |
348 | ... | ... | 18.175 | 0.450 | 18.625 | 190000 | 3.625 | -0.500 | 4.125 | ... | ... | 2169 |
590 | ... | ... | 16.700 | 0.425 | 17.125 | 192000 | 4.075 | -0.550 | 4.625 | ... | ... | 1496 |
392 | ... | ... | 15.275 | 0.375 | 15.650 | 194000 | 4.575 | -0.575 | 5.150 | 4.850 | 4.850 | 1600 |
282 | 14.200 | 14.200 | 13.875 | 0.350 | 14.225 | 196000 | 5.125 | -0.625 | 5.750 | ... | ... | 2159 |
440 | ... | ... | 12.550 | 0.325 | 12.875 | 198000 | 5.725 | -0.675 | 6.400 | ... | ... | 2327 |
2240 | 11.550 | 11.500 | 11.275 | 0.300 | 11.575 | 200000 | 6.400 | -0.675 | 7.075 | 6.450 | 6.450 | 3938 |
1832 | 10.400 | 10.400 | 10.075 | 0.250 | 10.325 | 202000 | 7.125 | -0.700 | 7.825 | 7.825 | 7.825 | 2632 |
1747 | 9.250 | 9 | 8.925 | 0.225 | 9.150 | 204000 | 7.900 | -0.750 | 8.650 | 8.650 | 7.950 | 2046 |
1269 | 8.225 | 8.225 | 7.825 | 0.200 | 8.025 | 206000 | 8.750 | -0.775 | 9.525 | ... | ... | 1316 |
1040 | 7.275 | 7.275 | 6.825 | 0.150 | 6.975 | 208000 | 9.675 | -0.800 | 10.475 | 9.650 | 9.650 | 908 |
2831 | 6.300 | 5.850 | 5.900 | 0.100 | 6 | 210000 | 10.675 | -0.850 | 11.525 | ... | ... | 290 |
1795 | 5.350 | 5.250 | 5.050 | 0.075 | 5.125 | 212000 | 11.775 | -0.875 | 12.650 | ... | ... | 107 |
1712 | 4.625 | 4.275 | 4.325 | 0.025 | 4.350 | 214000 | 12.975 | -0.900 | 13.875 | 12.950 | 12.950 | 57 |
1676 | ... | ... | 3.675 | 0.025 | 3.700 | 216000 | 14.275 | -0.950 | 15.225 | ... | ... | 7 |
927 | ... | ... | 3.125 | -0.025 | 3.100 | 218000 | 15.650 | -0.975 | 16.625 | 16.300 | 16.250 | 2 |
1947 | ... | ... | 2.650 | -0.025 | 2.625 | 220000 | 17.150 | -1 | 18.150 | ... | ... | 73 |
1232 | 2.200 | 2.200 | 2.275 | -0.075 | 2.200 | 222000 | 18.700 | -1.025 | 19.725 | ... | ... | 0 |
269 | ... | ... | 1.925 | -0.075 | 1.850 | 224000 | 20.325 | -1.050 | 21.375 | ... | ... | 0 |
96 | ... | ... | 1.650 | -0.100 | 1.550 | 226000 | 22.025 | -1.025 | 23.050 | ... | ... | 0 |
104 | ... | ... | 1.400 | -0.100 | 1.300 | 228000 | 23.750 | -1.050 | 24.800 | ... | ... | 0 |
3249 | ... | ... | 1.200 | -0.100 | 1.100 | 230000 | 25.525 | -1.075 | 26.600 | ... | ... | 0 |
7 | ... | ... | 1.025 | -0.075 | 0.950 | 232000 | 27.350 | -1.050 | 28.400 | ... | ... | 0 |
93 | ... | ... | 0.900 | -0.100 | 0.800 | 234000 | 29.200 | -1.050 | 30.250 | ... | ... | 0 |
8 | ... | ... | 0.775 | -0.100 | 0.675 | 236000 | 31.100 | -1.025 | 32.125 | ... | ... | 0 |
70 | ... | ... | 0.675 | -0.100 | 0.575 | 238000 | 33 | -1.025 | 34.025 | ... | ... | 0 |
626 | ... | ... | 0.575 | -0.075 | 0.500 | 240000 | 34.925 | -1.025 | 35.950 | ... | ... | 0 |
89 | 0.450 | 0.450 | 0.500 | -0.075 | 0.425 | 242000 | 36.850 | -1.025 | 37.875 | ... | ... | 0 |
204 | ... | ... | 0.425 | -0.050 | 0.375 | 244000 | 38.825 | -1 | 39.825 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.050 | 0.325 | 246000 | 40.775 | -1 | 41.775 | ... | ... | 0 |
16 | ... | ... | 0.325 | -0.050 | 0.275 | 248000 | 42.750 | -1 | 43.750 | ... | ... | 0 |
222 | ... | ... | 0.275 | -0.025 | 0.250 | 250000 | 44.750 | -0.975 | 45.725 | ... | ... | 0 |
51 | ... | ... | 0.250 | -0.025 | 0.225 | 252000 | 46.750 | -0.975 | 47.725 | ... | ... | 0 |
36 | ... | ... | 0.225 | -0.025 | 0.200 | 254000 | 48.750 | -0.975 | 49.725 | ... | ... | 0 |
155 | ... | ... | 0.200 | -0.025 | 0.175 | 256000 | 50.750 | -0.975 | 51.725 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 258000 | 52.750 | -0.975 | 53.725 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 260000 | 54.750 | -0.975 | 55.725 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 262000 | 56.750 | -0.975 | 57.725 | ... | ... | 0 |
156 | ... | ... | 0.125 | -0.025 | 0.100 | 264000 | 58.750 | -0.975 | 59.725 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 266000 | 60.750 | -0.975 | 61.725 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 268000 | 62.750 | -0.975 | 63.725 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 270000 | 64.750 | -0.975 | 65.725 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 272000 | 66.750 | -0.975 | 67.725 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 274000 | 68.750 | -0.975 | 69.725 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 276000 | 70.750 | -0.975 | 71.725 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 278000 | 72.750 | -0.975 | 73.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 74.750 | -0.975 | 75.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 282000 | 76.750 | -0.975 | 77.725 | ... | ... | 0 |
46 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 78.750 | -0.975 | 79.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 286000 | 80.750 | -0.975 | 81.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 288000 | 82.750 | -0.975 | 83.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 290000 | 84.750 | -0.975 | 85.725 | ... | ... | 0 |
51 | ... | ... | 0.050 | 0 | 0.050 | 292000 | 86.750 | -0.975 | 87.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 294000 | 88.750 | -0.975 | 89.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 90.750 | -0.975 | 91.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 298000 | 92.750 | -0.975 | 93.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 94.750 | -0.975 | 95.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 302000 | 96.750 | -0.975 | 97.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 304000 | 98.750 | -0.975 | 99.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 306000 | 100.750 | -0.975 | 101.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 308000 | 102.750 | -0.975 | 103.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 310000 | 104.750 | -0.975 | 105.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 312000 | 106.750 | -0.975 | 107.725 | ... | ... | 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.