Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 59.975 | 0.875 | 60.850 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.975 | 0.875 | 58.850 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 376 |
0 | ... | ... | 55.975 | 0.875 | 56.850 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 500 |
0 | ... | ... | 53.975 | 0.875 | 54.850 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1500 |
0 | ... | ... | 51.975 | 0.875 | 52.850 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1000 |
0 | ... | ... | 49.975 | 0.875 | 50.850 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 503 |
0 | ... | ... | 47.975 | 0.875 | 48.850 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 132 |
0 | ... | ... | 45.975 | 0.875 | 46.850 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 292 |
3 | ... | ... | 43.975 | 0.875 | 44.850 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 80 |
3 | ... | ... | 41.975 | 0.875 | 42.850 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 122 |
7 | ... | ... | 39.975 | 0.875 | 40.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 7046 |
0 | ... | ... | 37.975 | 0.875 | 38.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 463 |
0 | ... | ... | 35.975 | 0.875 | 36.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 190 |
0 | ... | ... | 33.975 | 0.875 | 34.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 443 |
3 | ... | ... | 31.975 | 0.875 | 32.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 388 |
10 | ... | ... | 30.975 | 0.875 | 31.850 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 41 |
0 | ... | ... | 29.975 | 0.875 | 30.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 546 |
2 | ... | ... | 28.975 | 0.875 | 29.850 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.975 | 0.875 | 28.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 716 |
0 | ... | ... | 26.975 | 0.875 | 27.850 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 40 |
17 | ... | ... | 25.975 | 0.875 | 26.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 628 |
30 | ... | ... | 24.975 | 0.875 | 25.850 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 143 |
17 | ... | ... | 23.975 | 0.875 | 24.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 561 |
36 | ... | ... | 22.975 | 0.875 | 23.850 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 56 |
26 | ... | ... | 21.975 | 0.875 | 22.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 1095 |
3 | ... | ... | 20.975 | 0.875 | 21.850 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 166 |
11 | ... | ... | 19.975 | 0.875 | 20.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 7234 |
0 | ... | ... | 18.975 | 0.875 | 19.850 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 255 |
1 | ... | ... | 17.975 | 0.875 | 18.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 1430 |
1 | 17.350 | 17.350 | 16.975 | 0.875 | 17.850 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 519 |
0 | ... | ... | 15.975 | 0.875 | 16.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 1221 |
0 | ... | ... | 14.975 | 0.875 | 15.850 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 1148 |
8 | ... | ... | 13.975 | 0.875 | 14.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 1465 |
5 | ... | ... | 12.975 | 0.875 | 13.850 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 527 |
0 | ... | ... | 11.975 | 0.875 | 12.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 2715 |
3 | ... | ... | 10.975 | 0.875 | 11.850 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 1720 |
110 | 12 | 12 | 10.850 | 1.150 | 12 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 3392 |
1 | ... | ... | 8.975 | 0.875 | 9.850 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 701 |
0 | ... | ... | 7.975 | 0.875 | 8.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 3034 |
156 | ... | ... | 6.975 | 0.875 | 7.850 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 1464 |
658 | ... | ... | 5.975 | 0.875 | 6.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 2907 |
367 | 6.400 | 6.400 | 5.850 | 0.550 | 6.400 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 974 |
1507 | 6.150 | 6.125 | 4.850 | 1.275 | 6.125 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 2738 |
952 | ... | ... | 3 | 0.850 | 3.850 | 97000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | 2057 |
2048 | 2.850 | 2.100 | 2.050 | 0.825 | 2.875 | 98000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.050 | 2829 |
840 | 2.850 | 2.375 | 1.925 | 0.925 | 2.850 | 99000 | 0.075 | -0.150 | 0.225 | 0.175 | 0.075 | 971 |
4751 | 2.100 | 1.250 | 1.025 | 1.025 | 2.050 | 100000 | 0.075 | -0.100 | 0.175 | 0.150 | 0.075 | 4104 |
864 | 1.250 | 1.050 | 0.375 | 0.850 | 1.225 | 101000 | 0.125 | -0.400 | 0.525 | 0.350 | 0.125 | 219 |
2030 | 0.500 | 0.175 | 0.125 | 0.375 | 0.500 | 102000 | 0.875 | -0.400 | 1.275 | 0.875 | 0.850 | 1183 |
1353 | 0.150 | 0.075 | 0.025 | 0.125 | 0.150 | 103000 | 1.175 | -1 | 2.175 | 1.175 | 1.175 | 33 |
3599 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 104000 | 1.925 | -1.225 | 3.150 | 2.650 | 1.925 | 1608 |
3854 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 4.150 | -0.875 | 5.025 | ... | ... | 20 |
2830 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 5.150 | -0.875 | 6.025 | ... | ... | 205 |
570 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 6.150 | -0.875 | 7.025 | ... | ... | 0 |
1951 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 7.150 | -0.875 | 8.025 | ... | ... | 0 |
626 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 8.150 | -0.875 | 9.025 | ... | ... | 2 |
5350 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 9.150 | -0.875 | 10.025 | ... | ... | 110 |
186 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 10.150 | -0.875 | 11.025 | ... | ... | 2 |
585 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 11.150 | -0.875 | 12.025 | ... | ... | 1 |
427 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 12.150 | -0.875 | 13.025 | ... | ... | 24 |
977 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 13.150 | -0.875 | 14.025 | ... | ... | 0 |
247 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 14.150 | -0.875 | 15.025 | ... | ... | 24 |
428 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 15.150 | -0.875 | 16.025 | ... | ... | 1 |
101 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 16.150 | -0.875 | 17.025 | ... | ... | 3 |
531 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 17.150 | -0.875 | 18.025 | ... | ... | 6 |
3 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 18.150 | -0.875 | 19.025 | ... | ... | 0 |
2228 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 19.150 | -0.875 | 20.025 | ... | ... | 5 |
3 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 20.150 | -0.875 | 21.025 | ... | ... | 0 |
156 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 21.150 | -0.875 | 22.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 22.150 | -0.875 | 23.025 | ... | ... | 1 |
176 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 23.150 | -0.875 | 24.025 | ... | ... | 3 |
0 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 24.150 | -0.875 | 25.025 | ... | ... | 0 |
312 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 25.150 | -0.875 | 26.025 | ... | ... | 0 |
56 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 27.150 | -0.875 | 28.025 | ... | ... | 0 |
114 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 29.150 | -0.875 | 30.025 | ... | ... | 0 |
17 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 31.150 | -0.875 | 32.025 | ... | ... | 0 |
50 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 33.150 | -0.875 | 34.025 | ... | ... | 0 |
16 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 35.150 | -0.875 | 36.025 | ... | ... | 0 |
291 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 37.150 | -0.875 | 38.025 | ... | ... | 0 |
135 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 39.150 | -0.875 | 40.025 | ... | ... | 0 |
89 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 41.150 | -0.875 | 42.025 | ... | ... | 0 |
18 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 43.150 | -0.875 | 44.025 | ... | ... | 0 |
126 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 45.150 | -0.875 | 46.025 | ... | ... | 0 |
165 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 47.150 | -0.875 | 48.025 | ... | ... | 0 |
450 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 49.150 | -0.875 | 50.025 | ... | ... | 0 |
83 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 51.150 | -0.875 | 52.025 | ... | ... | 0 |
100 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 53.150 | -0.875 | 54.025 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 55.150 | -0.875 | 56.025 | ... | ... | 0 |
83 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 57.150 | -0.875 | 58.025 | ... | ... | 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.