Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 46.700 | -1.200 | 45.500 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 44.700 | -1.200 | 43.500 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 44 |
0 | ... | ... | 42.700 | -1.200 | 41.500 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 26 |
0 | ... | ... | 40.700 | -1.200 | 39.500 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1502 |
0 | ... | ... | 38.700 | -1.200 | 37.500 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1484 |
0 | ... | ... | 36.700 | -1.200 | 35.500 | 44000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 34.700 | -1.200 | 33.500 | 46000 | 0.025 | 0 | 0.025 | ... | ... | 150 |
0 | ... | ... | 32.700 | -1.200 | 31.500 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 139 |
0 | ... | ... | 30.700 | -1.200 | 29.500 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 2586 |
0 | ... | ... | 29.700 | -1.200 | 28.500 | 51000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
2 | ... | ... | 28.700 | -1.200 | 27.500 | 52000 | 0.025 | 0 | 0.025 | ... | ... | 161 |
2 | ... | ... | 27.700 | -1.200 | 26.500 | 53000 | 0.025 | 0 | 0.025 | ... | ... | 25 |
0 | ... | ... | 26.700 | -1.200 | 25.500 | 54000 | 0.025 | 0 | 0.025 | ... | ... | 803 |
0 | ... | ... | 25.700 | -1.200 | 24.500 | 55000 | 0.050 | 0.025 | 0.025 | ... | ... | 320 |
0 | ... | ... | 24.700 | -1.200 | 23.500 | 56000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | 1316 |
0 | ... | ... | 23.700 | -1.200 | 22.500 | 57000 | 0.050 | 0 | 0.050 | ... | ... | 570 |
6 | ... | ... | 22.700 | -1.200 | 21.500 | 58000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 291 |
29 | ... | ... | 21.700 | -1.200 | 20.500 | 59000 | 0.050 | 0 | 0.050 | ... | ... | 322 |
0 | ... | ... | 20.725 | -1.225 | 19.500 | 60000 | 0.050 | -0.025 | 0.075 | ... | ... | 1980 |
0 | ... | ... | 19.725 | -1.225 | 18.500 | 61000 | 0.050 | -0.025 | 0.075 | ... | ... | 732 |
11 | ... | ... | 18.725 | -1.200 | 17.525 | 62000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.025 | 733 |
2 | ... | ... | 17.725 | -1.200 | 16.525 | 63000 | 0.050 | -0.025 | 0.075 | ... | ... | 301 |
0 | ... | ... | 16.725 | -1.200 | 15.525 | 64000 | 0.050 | -0.025 | 0.075 | ... | ... | 788 |
15 | ... | ... | 15.750 | -1.225 | 14.525 | 65000 | 0.075 | 0 | 0.075 | ... | ... | 720 |
24 | ... | ... | 14.750 | -1.200 | 13.550 | 66000 | 0.100 | 0 | 0.100 | ... | ... | 1481 |
28 | ... | ... | 13.750 | -1.175 | 12.575 | 67000 | 0.100 | 0 | 0.100 | ... | ... | 692 |
113 | ... | ... | 12.775 | -1.175 | 11.600 | 68000 | 0.125 | 0 | 0.125 | ... | ... | 2227 |
11 | ... | ... | 11.800 | -1.175 | 10.625 | 69000 | 0.150 | 0.025 | 0.125 | 0.175 | 0.175 | 1678 |
1450 | ... | ... | 10.825 | -1.175 | 9.650 | 70000 | 0.200 | 0.050 | 0.150 | ... | ... | 2419 |
53 | ... | ... | 9.875 | -1.150 | 8.725 | 71000 | 0.250 | 0.050 | 0.200 | ... | ... | 1042 |
1573 | 8.575 | 8.550 | 8.925 | -1.125 | 7.800 | 72000 | 0.325 | 0.075 | 0.250 | 0.275 | 0.275 | 3877 |
125 | ... | ... | 7.975 | -1.100 | 6.875 | 73000 | 0.400 | 0.075 | 0.325 | 0.275 | 0.275 | 1030 |
381 | ... | ... | 7.075 | -1.100 | 5.975 | 74000 | 0.500 | 0.100 | 0.400 | 0.525 | 0.325 | 3180 |
567 | ... | ... | 6.175 | -1.050 | 5.125 | 75000 | 0.650 | 0.150 | 0.500 | 0.675 | 0.500 | 1035 |
475 | 5.550 | 5.250 | 5.325 | -1 | 4.325 | 76000 | 0.850 | 0.200 | 0.650 | 0.750 | 0.575 | 3870 |
518 | ... | ... | 4.500 | -0.900 | 3.600 | 77000 | 1.100 | 0.275 | 0.825 | 0.875 | 0.875 | 1550 |
1316 | 3.750 | 3.200 | 3.750 | -0.850 | 2.900 | 78000 | 1.400 | 0.350 | 1.050 | 1.425 | 0.950 | 3279 |
456 | 2.575 | 2.400 | 3.050 | -0.775 | 2.275 | 79000 | 1.775 | 0.425 | 1.350 | 1.725 | 1.425 | 971 |
3272 | 2.700 | 1.725 | 2.425 | -0.675 | 1.750 | 80000 | 2.250 | 0.525 | 1.725 | 2.250 | 1.575 | 3890 |
1631 | 1.725 | 1.375 | 1.875 | -0.575 | 1.300 | 81000 | 2.775 | 0.600 | 2.175 | ... | ... | 962 |
3808 | 1.150 | 1 | 1.400 | -0.475 | 0.925 | 82000 | 3.425 | 0.725 | 2.700 | 3.375 | 2.500 | 5248 |
1418 | 1.150 | 0.675 | 1.025 | -0.375 | 0.650 | 83000 | 4.150 | 0.825 | 3.325 | ... | ... | 55 |
3338 | 0.775 | 0.500 | 0.725 | -0.275 | 0.450 | 84000 | 4.950 | 0.950 | 4 | 4.250 | 3.750 | 3306 |
2743 | 0.550 | 0.350 | 0.500 | -0.175 | 0.325 | 85000 | 5.800 | 1.025 | 4.775 | ... | ... | 156 |
3518 | 0.275 | 0.225 | 0.350 | -0.125 | 0.225 | 86000 | 6.700 | 1.075 | 5.625 | ... | ... | 3277 |
624 | ... | ... | 0.250 | -0.100 | 0.150 | 87000 | 7.625 | 1.100 | 6.525 | ... | ... | 407 |
3986 | 0.175 | 0.175 | 0.175 | -0.075 | 0.100 | 88000 | 8.575 | 1.125 | 7.450 | 8.500 | 7.500 | 3738 |
1235 | ... | ... | 0.125 | -0.050 | 0.075 | 89000 | 9.550 | 1.150 | 8.400 | ... | ... | 10 |
1505 | 0.075 | 0.075 | 0.100 | -0.050 | 0.050 | 90000 | 10.525 | 1.150 | 9.375 | ... | ... | 955 |
252 | ... | ... | 0.075 | -0.025 | 0.050 | 91000 | 11.525 | 1.175 | 10.350 | ... | ... | 2 |
2435 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 92000 | 12.500 | 1.175 | 11.325 | ... | ... | 55 |
64 | ... | ... | 0.025 | 0 | 0.025 | 93000 | 13.500 | 1.200 | 12.300 | ... | ... | 0 |
1001 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 14.500 | 1.200 | 13.300 | ... | ... | 4 |
248 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 15.500 | 1.200 | 14.300 | ... | ... | 0 |
1181 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 96000 | 16.500 | 1.200 | 15.300 | ... | ... | 0 |
301 | ... | ... | 0.025 | -0.013 | 0.013 | 97000 | 17.500 | 1.200 | 16.300 | ... | ... | 0 |
846 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 18.500 | 1.200 | 17.300 | ... | ... | 5 |
100 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 19.500 | 1.200 | 18.300 | ... | ... | 0 |
1018 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.500 | 1.200 | 19.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 21.500 | 1.200 | 20.300 | ... | ... | 0 |
347 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.500 | 1.200 | 21.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 23.500 | 1.200 | 22.300 | ... | ... | 0 |
205 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 24.500 | 1.200 | 23.300 | ... | ... | 1 |
130 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.500 | 1.200 | 25.300 | ... | ... | 0 |
69 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.500 | 1.200 | 27.300 | ... | ... | 0 |
107 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.500 | 1.200 | 29.300 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.500 | 1.200 | 31.300 | ... | ... | 0 |
49 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.500 | 1.200 | 33.300 | ... | ... | 0 |
59 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.500 | 1.200 | 35.300 | ... | ... | 0 |
82 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.500 | 1.200 | 37.300 | ... | ... | 0 |
17 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.500 | 1.200 | 39.300 | ... | ... | 0 |
42 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 42.500 | 1.200 | 41.300 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 44.500 | 1.200 | 43.300 | ... | ... | 0 |
49 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 46.500 | 1.200 | 45.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 48.500 | 1.200 | 47.300 | ... | ... | 0 |
36 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 50.500 | 1.200 | 49.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 52.500 | 1.200 | 51.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 54.500 | 1.200 | 53.300 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 110.500 | 1.200 | 109.300 | ... | ... | 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.