Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 68.175 | 0.600 | 68.775 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 532 |
0 | ... | ... | 66.175 | 0.600 | 66.775 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 311 |
0 | ... | ... | 64.175 | 0.600 | 64.775 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 398 |
0 | ... | ... | 62.175 | 0.600 | 62.775 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 300 |
0 | ... | ... | 60.175 | 0.600 | 60.775 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1714 |
0 | ... | ... | 58.175 | 0.600 | 58.775 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 311 |
0 | ... | ... | 56.175 | 0.600 | 56.775 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 54.175 | 0.600 | 54.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 538 |
0 | ... | ... | 52.175 | 0.600 | 52.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 312 |
0 | ... | ... | 50.175 | 0.600 | 50.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 304 |
0 | ... | ... | 48.175 | 0.600 | 48.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 41 |
0 | ... | ... | 46.175 | 0.600 | 46.775 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 18 |
0 | ... | ... | 44.175 | 0.600 | 44.775 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 166 |
0 | ... | ... | 42.175 | 0.600 | 42.775 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 722 |
0 | ... | ... | 40.175 | 0.600 | 40.775 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 526 |
0 | ... | ... | 39.175 | 0.600 | 39.775 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.175 | 0.600 | 38.775 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 337 |
0 | ... | ... | 37.175 | 0.600 | 37.775 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.175 | 0.600 | 36.775 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 467 |
0 | ... | ... | 35.175 | 0.600 | 35.775 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 222 |
0 | ... | ... | 34.175 | 0.600 | 34.775 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 327 |
0 | ... | ... | 33.175 | 0.600 | 33.775 | 79000 | 0.013 | -0.013 | 0.025 | ... | ... | 11 |
0 | ... | ... | 32.175 | 0.600 | 32.775 | 80000 | 0.025 | 0 | 0.025 | ... | ... | 763 |
0 | ... | ... | 31.175 | 0.600 | 31.775 | 81000 | 0.025 | 0 | 0.025 | ... | ... | 110 |
3 | ... | ... | 30.175 | 0.600 | 30.775 | 82000 | 0.025 | 0 | 0.025 | ... | ... | 1340 |
0 | ... | ... | 29.175 | 0.600 | 29.775 | 83000 | 0.025 | 0 | 0.025 | ... | ... | 182 |
0 | ... | ... | 28.175 | 0.600 | 28.775 | 84000 | 0.025 | 0 | 0.025 | ... | ... | 643 |
0 | ... | ... | 27.175 | 0.600 | 27.775 | 85000 | 0.025 | 0 | 0.025 | ... | ... | 311 |
0 | ... | ... | 26.175 | 0.600 | 26.775 | 86000 | 0.025 | 0 | 0.025 | ... | ... | 1192 |
0 | ... | ... | 25.175 | 0.600 | 25.775 | 87000 | 0.025 | 0 | 0.025 | ... | ... | 332 |
0 | ... | ... | 24.175 | 0.600 | 24.775 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 1274 |
0 | ... | ... | 23.175 | 0.600 | 23.775 | 89000 | 0.025 | 0 | 0.025 | ... | ... | 248 |
46 | ... | ... | 22.175 | 0.600 | 22.775 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 1692 |
9 | ... | ... | 21.175 | 0.600 | 21.775 | 91000 | 0.025 | -0.025 | 0.050 | ... | ... | 233 |
185 | ... | ... | 20.200 | 0.575 | 20.775 | 92000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 2124 |
0 | ... | ... | 19.200 | 0.600 | 19.800 | 93000 | 0.050 | 0 | 0.050 | ... | ... | 413 |
471 | ... | ... | 18.200 | 0.600 | 18.800 | 94000 | 0.050 | 0 | 0.050 | ... | ... | 2615 |
15 | ... | ... | 17.200 | 0.600 | 17.800 | 95000 | 0.050 | 0 | 0.050 | ... | ... | 931 |
603 | ... | ... | 16.200 | 0.600 | 16.800 | 96000 | 0.050 | 0 | 0.050 | 0.075 | 0.075 | 4343 |
25 | ... | ... | 15.200 | 0.600 | 15.800 | 97000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 510 |
1531 | 14.625 | 13.900 | 14.225 | 0.575 | 14.800 | 98000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | 3756 |
34 | ... | ... | 13.225 | 0.600 | 13.825 | 99000 | 0.050 | -0.025 | 0.075 | ... | ... | 299 |
1561 | 12.225 | 12.225 | 12.225 | 0.600 | 12.825 | 100000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 2625 |
388 | ... | ... | 11.250 | 0.575 | 11.825 | 101000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | 200 |
2075 | 10.975 | 10.025 | 10.250 | 0.575 | 10.825 | 102000 | 0.075 | -0.025 | 0.100 | 0.100 | 0.100 | 2553 |
401 | 9.400 | 9.400 | 9.275 | 0.575 | 9.850 | 103000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 769 |
1105 | 8.700 | 7.950 | 8.300 | 0.575 | 8.875 | 104000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.100 | 2318 |
703 | 7.100 | 7.100 | 7.350 | 0.550 | 7.900 | 105000 | 0.150 | -0.050 | 0.200 | ... | ... | 679 |
2037 | 6.200 | 6.050 | 6.400 | 0.550 | 6.950 | 106000 | 0.175 | -0.075 | 0.250 | ... | ... | 1233 |
597 | 5.825 | 5.175 | 5.500 | 0.500 | 6 | 107000 | 0.250 | -0.075 | 0.325 | ... | ... | 397 |
2441 | 5.300 | 4.300 | 4.600 | 0.500 | 5.100 | 108000 | 0.325 | -0.125 | 0.450 | 0.475 | 0.300 | 1598 |
402 | 3.725 | 3.725 | 3.775 | 0.450 | 4.225 | 109000 | 0.450 | -0.175 | 0.625 | ... | ... | 415 |
6392 | 3.350 | 3.300 | 3.025 | 0.375 | 3.400 | 110000 | 0.625 | -0.225 | 0.850 | 0.950 | 0.650 | 705 |
763 | 2.625 | 2.400 | 2.350 | 0.300 | 2.650 | 111000 | 0.875 | -0.300 | 1.175 | 1.200 | 1 | 348 |
1273 | 2.150 | 1.575 | 1.775 | 0.250 | 2.025 | 112000 | 1.250 | -0.350 | 1.600 | 1.175 | 1.175 | 125 |
311 | 1.500 | 1.400 | 1.300 | 0.175 | 1.475 | 113000 | 1.700 | -0.425 | 2.125 | ... | ... | 61 |
1223 | 1.125 | 0.825 | 0.925 | 0.150 | 1.075 | 114000 | 2.300 | -0.450 | 2.750 | ... | ... | 19 |
2282 | 0.675 | 0.550 | 0.650 | 0.100 | 0.750 | 115000 | 2.975 | -0.500 | 3.475 | ... | ... | 13 |
707 | 0.525 | 0.400 | 0.450 | 0.075 | 0.525 | 116000 | 3.725 | -0.525 | 4.250 | ... | ... | 80 |
239 | ... | ... | 0.300 | 0.050 | 0.350 | 117000 | 4.575 | -0.550 | 5.125 | ... | ... | 1 |
191 | ... | ... | 0.225 | 0.025 | 0.250 | 118000 | 5.450 | -0.575 | 6.025 | ... | ... | 0 |
15 | ... | ... | 0.150 | 0.025 | 0.175 | 119000 | 6.375 | -0.575 | 6.950 | ... | ... | 13 |
362 | ... | ... | 0.100 | 0 | 0.100 | 120000 | 7.325 | -0.575 | 7.900 | ... | ... | 14 |
3 | ... | ... | 0.075 | 0 | 0.075 | 121000 | 8.275 | -0.600 | 8.875 | ... | ... | 0 |
164 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 9.250 | -0.600 | 9.850 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 123000 | 10.250 | -0.600 | 10.850 | ... | ... | 0 |
54 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 11.250 | -0.600 | 11.850 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 125000 | 12.225 | -0.600 | 12.825 | ... | ... | 0 |
272 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 13.225 | -0.600 | 13.825 | ... | ... | 0 |
150 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 14.225 | -0.600 | 14.825 | ... | ... | 0 |
43 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 15.225 | -0.600 | 15.825 | ... | ... | 0 |
231 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 16.225 | -0.600 | 16.825 | ... | ... | 0 |
25 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 17.225 | -0.600 | 17.825 | ... | ... | 0 |
150 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 18.225 | -0.600 | 18.825 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 19.225 | -0.600 | 19.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 20.225 | -0.600 | 20.825 | ... | ... | 0 |
47 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 21.225 | -0.600 | 21.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 22.225 | -0.600 | 22.825 | ... | ... | 0 |
8 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 23.225 | -0.600 | 23.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 24.225 | -0.600 | 24.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 25.225 | -0.600 | 25.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 26.225 | -0.600 | 26.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 27.225 | -0.600 | 27.825 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 29.225 | -0.600 | 29.825 | ... | ... | 0 |
97 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 31.225 | -0.600 | 31.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 33.225 | -0.600 | 33.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 35.225 | -0.600 | 35.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 37.225 | -0.600 | 37.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 39.225 | -0.600 | 39.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 41.225 | -0.600 | 41.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 43.225 | -0.600 | 43.825 | ... | ... | 0 |
43 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 45.225 | -0.600 | 45.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 47.225 | -0.600 | 47.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 49.225 | -0.600 | 49.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 51.225 | -0.600 | 51.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 53.225 | -0.600 | 53.825 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 55.225 | -0.600 | 55.825 | ... | ... | 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.