Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 32.175 | 0 | 32.175 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.175 | 0 | 31.175 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.175 | 0 | 30.175 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.175 | 0 | 29.175 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.175 | 0 | 28.175 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.175 | 0 | 27.175 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.175 | 0 | 26.175 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.175 | 0 | 25.175 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.175 | 0 | 24.175 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.175 | 0 | 23.175 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.175 | 0 | 22.175 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.175 | 0 | 21.175 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.175 | 0 | 20.175 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19.175 | 0 | 19.175 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.175 | 0 | 18.175 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.175 | 0 | 17.175 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.175 | 0 | 16.175 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 15.175 | 0 | 15.175 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.175 | 0 | 14.175 | 330000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 13.175 | 0 | 13.175 | 340000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 12.175 | 0 | 12.175 | 350000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 11.175 | 0 | 11.175 | 360000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 10.225 | -0.025 | 10.200 | 370000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
17 | ... | ... | 9.275 | 0 | 9.275 | 380000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 8.375 | -0.025 | 8.350 | 390000 | 0.275 | -0.025 | 0.300 | ... | ... | 0 |
0 | ... | ... | 7.500 | 0 | 7.500 | 400000 | 0.400 | -0.025 | 0.425 | ... | ... | 0 |
0 | ... | ... | 6.675 | 0 | 6.675 | 410000 | 0.575 | -0.025 | 0.600 | ... | ... | 0 |
0 | ... | ... | 5.900 | -0.025 | 5.875 | 420000 | 0.775 | -0.025 | 0.800 | ... | ... | 0 |
0 | ... | ... | 5.175 | -0.025 | 5.150 | 430000 | 1.050 | -0.025 | 1.075 | ... | ... | 25 |
0 | ... | ... | 4.500 | -0.025 | 4.475 | 440000 | 1.350 | -0.025 | 1.375 | ... | ... | 0 |
0 | ... | ... | 3.875 | -0.025 | 3.850 | 450000 | 1.725 | -0.025 | 1.750 | ... | ... | 0 |
0 | ... | ... | 3.325 | -0.025 | 3.300 | 460000 | 2.150 | -0.025 | 2.175 | ... | ... | 70 |
0 | ... | ... | 2.825 | -0.025 | 2.800 | 470000 | 2.625 | -0.025 | 2.650 | ... | ... | 0 |
0 | ... | ... | 2.375 | -0.025 | 2.350 | 480000 | 3.175 | -0.025 | 3.200 | ... | ... | 0 |
0 | ... | ... | 2 | -0.025 | 1.975 | 490000 | 3.750 | -0.025 | 3.775 | ... | ... | 0 |
0 | ... | ... | 1.650 | -0.025 | 1.625 | 500000 | 4.400 | -0.025 | 4.425 | ... | ... | 20 |
0 | ... | ... | 1.350 | -0.025 | 1.325 | 510000 | 5.100 | -0.025 | 5.125 | ... | ... | 0 |
25 | ... | ... | 1.100 | -0.025 | 1.075 | 520000 | 5.850 | 0 | 5.850 | ... | ... | 0 |
0 | ... | ... | 0.900 | -0.025 | 0.875 | 530000 | 6.625 | -0.025 | 6.650 | ... | ... | 0 |
0 | ... | ... | 0.725 | -0.025 | 0.700 | 540000 | 7.425 | -0.025 | 7.450 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0 | 0.575 | 550000 | 8.275 | -0.025 | 8.300 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0 | 0.450 | 560000 | 9.150 | -0.025 | 9.175 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.025 | 0.350 | 570000 | 10.050 | -0.025 | 10.075 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0 | 0.275 | 580000 | 10.975 | 0 | 10.975 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 590000 | 11.925 | 0 | 11.925 | ... | ... | 0 |
100 | ... | ... | 0.175 | 0 | 0.175 | 600000 | 12.875 | 0 | 12.875 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 610000 | 13.850 | 0 | 13.850 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 620000 | 14.825 | 0 | 14.825 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 630000 | 15.825 | 0 | 15.825 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 640000 | 16.825 | 0 | 16.825 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 650000 | 17.825 | 0 | 17.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.825 | 0 | 18.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.825 | 0 | 19.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.825 | 0 | 20.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.825 | 0 | 21.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.825 | 0 | 22.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.825 | 0 | 23.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.825 | 0 | 24.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.825 | 0 | 25.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.825 | 0 | 26.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.825 | 0 | 27.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.825 | 0 | 28.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.825 | 0 | 29.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.825 | 0 | 30.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 31.825 | 0 | 31.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 32.825 | 0 | 32.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 33.825 | 0 | 33.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 34.825 | 0 | 34.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 35.825 | 0 | 35.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 36.825 | 0 | 36.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 37.825 | 0 | 37.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 38.825 | 0 | 38.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 39.825 | 0 | 39.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 40.825 | 0 | 40.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 41.825 | 0 | 41.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 42.825 | 0 | 42.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 43.825 | 0 | 43.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 44.825 | 0 | 44.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 45.825 | 0 | 45.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 46.825 | 0 | 46.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 47.825 | 0 | 47.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 48.825 | 0 | 48.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 49.825 | 0 | 49.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 50.825 | 0 | 50.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 51.825 | 0 | 51.825 | ... | ... | 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.