Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 50.400 | 0.625 | 51.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.400 | 0.625 | 49.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.400 | 0.625 | 47.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.400 | 0.625 | 45.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.400 | 0.625 | 43.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.400 | 0.625 | 41.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.400 | 0.625 | 39.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.400 | 0.625 | 37.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 45 |
0 | ... | ... | 34.400 | 0.625 | 35.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 32.400 | 0.625 | 33.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.400 | 0.625 | 31.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 62 |
0 | ... | ... | 28.400 | 0.625 | 29.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 130 |
0 | ... | ... | 27.400 | 0.625 | 28.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.400 | 0.625 | 27.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 81 |
0 | ... | ... | 25.400 | 0.625 | 26.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 47 |
0 | ... | ... | 24.400 | 0.625 | 25.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 23.400 | 0.625 | 24.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.400 | 0.625 | 23.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 13 |
0 | ... | ... | 21.400 | 0.625 | 22.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.400 | 0.625 | 21.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 11 |
0 | ... | ... | 19.400 | 0.625 | 20.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 18.400 | 0.625 | 19.025 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | 109 |
0 | ... | ... | 17.400 | 0.625 | 18.025 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | 21 |
0 | ... | ... | 16.400 | 0.625 | 17.025 | 74000 | 0.013 | -0.013 | 0.025 | ... | ... | 37 |
0 | ... | ... | 15.400 | 0.625 | 16.025 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 47 |
0 | ... | ... | 14.425 | 0.600 | 15.025 | 76000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 479 |
0 | ... | ... | 13.425 | 0.600 | 14.025 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | 9 |
0 | ... | ... | 12.425 | 0.600 | 13.025 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | 138 |
0 | ... | ... | 11.425 | 0.600 | 12.025 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | 142 |
0 | ... | ... | 10.450 | 0.600 | 11.050 | 80000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 201 |
1 | ... | ... | 9.450 | 0.600 | 10.050 | 81000 | 0.050 | -0.025 | 0.075 | ... | ... | 47 |
1 | ... | ... | 8.475 | 0.600 | 9.075 | 82000 | 0.075 | -0.025 | 0.100 | ... | ... | 370 |
0 | ... | ... | 7.500 | 0.600 | 8.100 | 83000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | 663 |
1 | ... | ... | 6.550 | 0.575 | 7.125 | 84000 | 0.100 | -0.075 | 0.175 | 0.150 | 0.150 | 1624 |
15 | ... | ... | 5.625 | 0.525 | 6.150 | 85000 | 0.150 | -0.075 | 0.225 | 0.150 | 0.150 | 68 |
32 | ... | ... | 4.700 | 0.525 | 5.225 | 86000 | 0.200 | -0.100 | 0.300 | ... | ... | 1149 |
240 | ... | ... | 3.800 | 0.500 | 4.300 | 87000 | 0.275 | -0.150 | 0.425 | ... | ... | 78 |
365 | 3.350 | 3.350 | 3 | 0.400 | 3.400 | 88000 | 0.400 | -0.200 | 0.600 | 0.525 | 0.400 | 770 |
235 | 2.400 | 2.400 | 2.250 | 0.350 | 2.600 | 89000 | 0.575 | -0.300 | 0.875 | 0.550 | 0.550 | 114 |
929 | 1.950 | 1.850 | 1.650 | 0.225 | 1.875 | 90000 | 0.850 | -0.400 | 1.250 | 1.100 | 0.850 | 522 |
263 | 1.400 | 1.250 | 1.125 | 0.150 | 1.275 | 91000 | 1.275 | -0.450 | 1.725 | 1.700 | 1.400 | 14 |
1223 | 0.925 | 0.775 | 0.750 | 0.100 | 0.850 | 92000 | 1.825 | -0.525 | 2.350 | ... | ... | 321 |
305 | ... | ... | 0.500 | 0.050 | 0.550 | 93000 | 2.500 | -0.600 | 3.100 | ... | ... | 40 |
750 | ... | ... | 0.325 | 0 | 0.325 | 94000 | 3.300 | -0.625 | 3.925 | ... | ... | 155 |
250 | 0.200 | 0.200 | 0.225 | -0.025 | 0.200 | 95000 | 4.175 | -0.625 | 4.800 | ... | ... | 224 |
233 | ... | ... | 0.150 | -0.025 | 0.125 | 96000 | 5.100 | -0.625 | 5.725 | ... | ... | 445 |
139 | ... | ... | 0.100 | -0.025 | 0.075 | 97000 | 6.050 | -0.625 | 6.675 | 6.350 | 6.350 | 5 |
394 | ... | ... | 0.075 | -0.025 | 0.050 | 98000 | 7 | -0.650 | 7.650 | 7.125 | 7.025 | 120 |
57 | ... | ... | 0.050 | -0.025 | 0.025 | 99000 | 8 | -0.625 | 8.625 | ... | ... | 0 |
1025 | ... | ... | 0.050 | -0.025 | 0.025 | 100000 | 8.975 | -0.650 | 9.625 | ... | ... | 5 |
48 | ... | ... | 0.025 | -0.013 | 0.013 | 101000 | 9.975 | -0.650 | 10.625 | ... | ... | 0 |
153 | ... | ... | 0.025 | -0.013 | 0.013 | 102000 | 10.975 | -0.625 | 11.600 | ... | ... | 0 |
51 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 11.975 | -0.625 | 12.600 | ... | ... | 0 |
174 | ... | ... | 0.025 | -0.013 | 0.013 | 104000 | 12.975 | -0.625 | 13.600 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 13.975 | -0.625 | 14.600 | ... | ... | 0 |
124 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 106000 | 14.975 | -0.625 | 15.600 | ... | ... | 4 |
138 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 15.975 | -0.625 | 16.600 | ... | ... | 0 |
98 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 16.975 | -0.625 | 17.600 | ... | ... | 0 |
12 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 17.975 | -0.625 | 18.600 | ... | ... | 0 |
934 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 18.975 | -0.625 | 19.600 | ... | ... | 0 |
89 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 19.975 | -0.625 | 20.600 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 20.975 | -0.625 | 21.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 21.975 | -0.625 | 22.600 | ... | ... | 0 |
55 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 22.975 | -0.625 | 23.600 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 23.975 | -0.625 | 24.600 | ... | ... | 0 |
7 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 24.975 | -0.625 | 25.600 | ... | ... | 0 |
4 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 25.975 | -0.625 | 26.600 | ... | ... | 0 |
19 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 26.975 | -0.625 | 27.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 27.975 | -0.625 | 28.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 28.975 | -0.625 | 29.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 29.975 | -0.625 | 30.600 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 30.975 | -0.625 | 31.600 | ... | ... | 0 |
19 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 32.975 | -0.625 | 33.600 | ... | ... | 0 |
15 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 34.975 | -0.625 | 35.600 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 36.975 | -0.625 | 37.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 38.975 | -0.625 | 39.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 40.975 | -0.625 | 41.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 42.975 | -0.625 | 43.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 44.975 | -0.625 | 45.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 46.975 | -0.625 | 47.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 48.975 | -0.625 | 49.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 50.975 | -0.625 | 51.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 52.975 | -0.625 | 53.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 54.975 | -0.625 | 55.600 | ... | ... | 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.