Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 55 | -0.150 | 54.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54 | -0.150 | 53.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53 | -0.150 | 52.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52 | -0.150 | 51.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51 | -0.150 | 50.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50 | -0.150 | 49.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49 | -0.150 | 48.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48 | -0.150 | 47.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47 | -0.150 | 46.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46 | -0.150 | 45.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45 | -0.150 | 44.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44 | -0.150 | 43.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43 | -0.150 | 42.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42 | -0.150 | 41.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41 | -0.150 | 40.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40 | -0.150 | 39.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39 | -0.150 | 38.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38 | -0.150 | 37.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37 | -0.150 | 36.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36 | -0.150 | 35.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35 | -0.150 | 34.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34 | -0.150 | 33.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33 | -0.150 | 32.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32 | -0.150 | 31.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31 | -0.150 | 30.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30 | -0.150 | 29.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29 | -0.150 | 28.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28 | -0.150 | 27.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27 | -0.150 | 26.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26 | -0.150 | 25.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25 | -0.150 | 24.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24 | -0.150 | 23.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23 | -0.150 | 22.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 22 | -0.150 | 21.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21 | -0.150 | 20.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20 | -0.150 | 19.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19 | -0.150 | 18.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18 | -0.150 | 17.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.500 | -0.150 | 17.350 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17 | -0.150 | 16.850 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.500 | -0.150 | 16.350 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
10 | ... | ... | 16 | -0.150 | 15.850 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 15.500 | -0.150 | 15.350 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 15 | -0.150 | 14.850 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.500 | -0.150 | 14.350 | 545000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14 | -0.150 | 13.850 | 550000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 13.500 | -0.150 | 13.350 | 555000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 13 | -0.150 | 12.850 | 560000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 12.500 | -0.150 | 12.350 | 565000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 12 | -0.150 | 11.850 | 570000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 11.500 | -0.150 | 11.350 | 575000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 11 | -0.150 | 10.850 | 580000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 10.500 | -0.150 | 10.350 | 585000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 10 | -0.150 | 9.850 | 590000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 9.500 | -0.150 | 9.350 | 595000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
5 | ... | ... | 9 | -0.150 | 8.850 | 600000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 8.500 | -0.150 | 8.350 | 605000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 8 | -0.150 | 7.850 | 610000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 7.500 | -0.150 | 7.350 | 615000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 7 | -0.150 | 6.850 | 620000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 6.500 | -0.150 | 6.350 | 625000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 6 | -0.150 | 5.850 | 630000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 5.500 | -0.150 | 5.350 | 635000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 5 | -0.150 | 4.850 | 640000 | 0.013 | 0 | 0.013 | ... | ... | 3 |
0 | ... | ... | 4.500 | -0.150 | 4.350 | 645000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 4 | -0.150 | 3.850 | 650000 | 0.013 | 0 | 0.013 | ... | ... | 7 |
0 | ... | ... | 3.500 | -0.150 | 3.350 | 655000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 3 | -0.150 | 2.850 | 660000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 2.500 | -0.150 | 2.350 | 665000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 2 | -0.150 | 1.850 | 670000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 1.500 | -0.150 | 1.350 | 675000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 1.025 | -0.150 | 0.875 | 680000 | 0.025 | 0 | 0.025 | ... | ... | 2 |
0 | ... | ... | 0.575 | -0.125 | 0.450 | 685000 | 0.100 | 0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.075 | 0.175 | 690000 | 0.325 | 0.075 | 0.250 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 695000 | 0.700 | 0.125 | 0.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 700000 | 1.175 | 0.150 | 1.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 1.650 | 0.150 | 1.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 2.150 | 0.150 | 2 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 2.650 | 0.150 | 2.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 3.150 | 0.150 | 3 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 3.650 | 0.150 | 3.500 | ... | ... | 0 |
23 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 4.150 | 0.150 | 4 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 4.650 | 0.150 | 4.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 5.150 | 0.150 | 5 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 5.650 | 0.150 | 5.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 6.150 | 0.150 | 6 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 6.650 | 0.150 | 6.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 7.150 | 0.150 | 7 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 7.650 | 0.150 | 7.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 8.150 | 0.150 | 8 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 8.650 | 0.150 | 8.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 9.150 | 0.150 | 9 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 785000 | 9.650 | 0.150 | 9.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 10.150 | 0.150 | 10 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 795000 | 10.650 | 0.150 | 10.500 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 11.150 | 0.150 | 11 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 805000 | 11.650 | 0.150 | 11.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 12.150 | 0.150 | 12 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 815000 | 12.650 | 0.150 | 12.500 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 13.150 | 0.150 | 13 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 825000 | 13.650 | 0.150 | 13.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 14.150 | 0.150 | 14 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 835000 | 14.650 | 0.150 | 14.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 15.150 | 0.150 | 15 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 845000 | 15.650 | 0.150 | 15.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 16.150 | 0.150 | 16 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 855000 | 16.650 | 0.150 | 16.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 17.150 | 0.150 | 17 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 865000 | 17.650 | 0.150 | 17.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 18.150 | 0.150 | 18 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 875000 | 18.650 | 0.150 | 18.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 19.150 | 0.150 | 19 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 885000 | 19.650 | 0.150 | 19.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 20.150 | 0.150 | 20 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 895000 | 20.650 | 0.150 | 20.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 21.150 | 0.150 | 21 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 905000 | 21.650 | 0.150 | 21.500 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 22.150 | 0.150 | 22 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 23.150 | 0.150 | 23 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 24.150 | 0.150 | 24 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 25.150 | 0.150 | 25 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 26.150 | 0.150 | 26 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 27.150 | 0.150 | 27 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 28.150 | 0.150 | 28 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 29.150 | 0.150 | 29 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 30.150 | 0.150 | 30 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 31.150 | 0.150 | 31 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 32.150 | 0.150 | 32 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 33.150 | 0.150 | 33 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 34.150 | 0.150 | 34 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 35.150 | 0.150 | 35 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 36.150 | 0.150 | 36 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 37.150 | 0.150 | 37 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 38.150 | 0.150 | 38 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 39.150 | 0.150 | 39 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1090000 | 40.150 | 0.150 | 40 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1100000 | 41.150 | 0.150 | 41 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1110000 | 42.150 | 0.150 | 42 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 1120000 | 43.150 | 0.150 | 43 | ... | ... | 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.