Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 31.525 | 1.475 | 33 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.525 | 1.475 | 32 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.525 | 1.475 | 31 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.525 | 1.475 | 30 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.525 | 1.475 | 29 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.525 | 1.475 | 28 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.525 | 1.475 | 27 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.525 | 1.475 | 26 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.525 | 1.475 | 25 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.525 | 1.475 | 24 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.525 | 1.475 | 23 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.525 | 1.475 | 22 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19.525 | 1.475 | 21 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.525 | 1.475 | 20 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.525 | 1.475 | 19 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.525 | 1.475 | 18 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 15.525 | 1.475 | 17 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.525 | 1.475 | 16 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 13.525 | 1.475 | 15 | 330000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 12.525 | 1.475 | 14 | 340000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 11.525 | 1.475 | 13 | 350000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 10.550 | 1.450 | 12 | 360000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 9.575 | 1.425 | 11 | 370000 | 0.075 | -0.050 | 0.125 | ... | ... | 0 |
0 | ... | ... | 8.650 | 1.400 | 10.050 | 380000 | 0.100 | -0.100 | 0.200 | ... | ... | 0 |
20 | ... | ... | 7.750 | 1.350 | 9.100 | 390000 | 0.175 | -0.125 | 0.300 | ... | ... | 0 |
0 | ... | ... | 6.900 | 1.300 | 8.200 | 400000 | 0.250 | -0.175 | 0.425 | ... | ... | 0 |
0 | ... | ... | 6.075 | 1.250 | 7.325 | 410000 | 0.375 | -0.225 | 0.600 | ... | ... | 0 |
0 | ... | ... | 5.300 | 1.175 | 6.475 | 420000 | 0.550 | -0.275 | 0.825 | ... | ... | 0 |
0 | ... | ... | 4.600 | 1.100 | 5.700 | 430000 | 0.750 | -0.350 | 1.100 | ... | ... | 0 |
0 | ... | ... | 3.950 | 1.025 | 4.975 | 440000 | 1 | -0.450 | 1.450 | ... | ... | 0 |
0 | ... | ... | 3.350 | 0.950 | 4.300 | 450000 | 1.325 | -0.525 | 1.850 | ... | ... | 0 |
0 | ... | ... | 2.825 | 0.850 | 3.675 | 460000 | 1.700 | -0.600 | 2.300 | ... | ... | 0 |
0 | ... | ... | 2.350 | 0.750 | 3.100 | 470000 | 2.125 | -0.700 | 2.825 | ... | ... | 0 |
0 | ... | ... | 1.950 | 0.675 | 2.625 | 480000 | 2.625 | -0.775 | 3.400 | ... | ... | 0 |
0 | ... | ... | 1.600 | 0.575 | 2.175 | 490000 | 3.175 | -0.875 | 4.050 | ... | ... | 0 |
0 | ... | ... | 1.300 | 0.500 | 1.800 | 500000 | 3.775 | -0.950 | 4.725 | ... | ... | 0 |
0 | ... | ... | 1.050 | 0.425 | 1.475 | 510000 | 4.425 | -1.050 | 5.475 | ... | ... | 0 |
0 | ... | ... | 0.825 | 0.375 | 1.200 | 520000 | 5.150 | -1.100 | 6.250 | ... | ... | 95 |
0 | ... | ... | 0.650 | 0.300 | 0.950 | 530000 | 5.900 | -1.150 | 7.050 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0.250 | 0.775 | 540000 | 6.700 | -1.200 | 7.900 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.200 | 0.600 | 550000 | 7.525 | -1.275 | 8.800 | ... | ... | 10 |
1 | ... | ... | 0.300 | 0.175 | 0.475 | 560000 | 8.400 | -1.300 | 9.700 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.150 | 0.375 | 570000 | 9.275 | -1.350 | 10.625 | ... | ... | 0 |
95 | ... | ... | 0.175 | 0.100 | 0.275 | 580000 | 10.200 | -1.375 | 11.575 | ... | ... | 0 |
10 | ... | ... | 0.125 | 0.100 | 0.225 | 590000 | 11.125 | -1.400 | 12.525 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.075 | 0.175 | 600000 | 12.075 | -1.425 | 13.500 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 610000 | 13.050 | -1.425 | 14.475 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 620000 | 14.025 | -1.450 | 15.475 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 630000 | 15 | -1.475 | 16.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 640000 | 16 | -1.475 | 17.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 650000 | 17 | -1.475 | 18.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 660000 | 18 | -1.475 | 19.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.013 | 0.025 | 670000 | 19 | -1.475 | 20.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.013 | 0.025 | 680000 | 20 | -1.475 | 21.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21 | -1.475 | 22.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22 | -1.475 | 23.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23 | -1.475 | 24.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24 | -1.475 | 25.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25 | -1.475 | 26.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26 | -1.475 | 27.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27 | -1.475 | 28.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28 | -1.475 | 29.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29 | -1.475 | 30.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30 | -1.475 | 31.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 31 | -1.475 | 32.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 32 | -1.475 | 33.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 33 | -1.475 | 34.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 34 | -1.475 | 35.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 35 | -1.475 | 36.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 36 | -1.475 | 37.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 37 | -1.475 | 38.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 38 | -1.475 | 39.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 39 | -1.475 | 40.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 40 | -1.475 | 41.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 41 | -1.475 | 42.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 42 | -1.475 | 43.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 43 | -1.475 | 44.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 44 | -1.475 | 45.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 45 | -1.475 | 46.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 46 | -1.475 | 47.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 47 | -1.475 | 48.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 48 | -1.475 | 49.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 49 | -1.475 | 50.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 50 | -1.475 | 51.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 51 | -1.475 | 52.475 | ... | ... | 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.