Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 35.850 | -0.100 | 35.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.850 | -0.100 | 34.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.850 | -0.100 | 33.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.850 | -0.100 | 32.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.850 | -0.100 | 31.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.850 | -0.100 | 30.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.850 | -0.100 | 29.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.850 | -0.100 | 28.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.850 | -0.100 | 27.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.850 | -0.100 | 26.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.850 | -0.100 | 25.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.850 | -0.100 | 24.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.850 | -0.100 | 23.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.850 | -0.100 | 22.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.850 | -0.100 | 21.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.850 | -0.100 | 20.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19.850 | -0.100 | 19.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.850 | -0.100 | 18.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.850 | -0.100 | 17.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.850 | -0.100 | 16.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 15.850 | -0.100 | 15.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.850 | -0.100 | 14.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 11 |
0 | ... | ... | 13.850 | -0.100 | 13.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 13 |
0 | ... | ... | 12.850 | -0.100 | 12.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 12.350 | -0.100 | 12.250 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 11.850 | -0.100 | 11.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 11.350 | -0.100 | 11.250 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 10.850 | -0.100 | 10.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 10.350 | -0.100 | 10.250 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 9.850 | -0.100 | 9.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 9.350 | -0.100 | 9.250 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 8.850 | -0.100 | 8.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 90 |
0 | ... | ... | 8.350 | -0.100 | 8.250 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
11 | ... | ... | 7.850 | -0.100 | 7.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 7.350 | -0.100 | 7.250 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 6.850 | -0.100 | 6.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 6.350 | -0.100 | 6.250 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
13 | ... | ... | 5.850 | -0.100 | 5.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 5.350 | -0.100 | 5.250 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
30 | ... | ... | 4.850 | -0.100 | 4.750 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 4.350 | -0.100 | 4.250 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
80 | ... | ... | 3.850 | -0.100 | 3.750 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 3.350 | -0.100 | 3.250 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
7 | ... | ... | 2.850 | -0.100 | 2.750 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 2.375 | -0.100 | 2.275 | 505000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 1.900 | -0.100 | 1.800 | 510000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 1.475 | -0.100 | 1.375 | 515000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 1.075 | -0.075 | 1 | 520000 | 0.250 | 0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 0.750 | -0.075 | 0.675 | 525000 | 0.425 | 0.025 | 0.400 | ... | ... | 0 |
0 | ... | ... | 0.500 | -0.075 | 0.425 | 530000 | 0.675 | 0.025 | 0.650 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.050 | 0.250 | 535000 | 1 | 0.050 | 0.950 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 540000 | 1.400 | 0.075 | 1.325 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 545000 | 1.825 | 0.100 | 1.725 | ... | ... | 0 |
20 | ... | ... | 0.050 | -0.025 | 0.025 | 550000 | 2.275 | 0.100 | 2.175 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 555000 | 2.750 | 0.075 | 2.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 3.250 | 0.100 | 3.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 3.750 | 0.100 | 3.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 4.250 | 0.100 | 4.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 4.750 | 0.100 | 4.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 5.250 | 0.100 | 5.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 5.750 | 0.100 | 5.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 6.250 | 0.100 | 6.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 6.750 | 0.100 | 6.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 7.250 | 0.100 | 7.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 7.750 | 0.100 | 7.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 8.250 | 0.100 | 8.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 8.750 | 0.100 | 8.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 9.250 | 0.100 | 9.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 9.750 | 0.100 | 9.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 10.250 | 0.100 | 10.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 10.750 | 0.100 | 10.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 11.250 | 0.100 | 11.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 11.750 | 0.100 | 11.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 12.250 | 0.100 | 12.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 12.750 | 0.100 | 12.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 13.250 | 0.100 | 13.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 13.750 | 0.100 | 13.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 14.250 | 0.100 | 14.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 14.750 | 0.100 | 14.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 15.250 | 0.100 | 15.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 15.750 | 0.100 | 15.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 16.250 | 0.100 | 16.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 16.750 | 0.100 | 16.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 17.250 | 0.100 | 17.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 17.750 | 0.100 | 17.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 18.250 | 0.100 | 18.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 18.750 | 0.100 | 18.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 19.250 | 0.100 | 19.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 19.750 | 0.100 | 19.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 20.250 | 0.100 | 20.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 20.750 | 0.100 | 20.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 21.250 | 0.100 | 21.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 22.250 | 0.100 | 22.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 23.250 | 0.100 | 23.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24.250 | 0.100 | 24.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25.250 | 0.100 | 25.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26.250 | 0.100 | 26.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27.250 | 0.100 | 27.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28.250 | 0.100 | 28.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29.250 | 0.100 | 29.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30.250 | 0.100 | 30.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31.250 | 0.100 | 31.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32.250 | 0.100 | 32.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33.250 | 0.100 | 33.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34.250 | 0.100 | 34.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35.250 | 0.100 | 35.150 | ... | ... | 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.