Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 52.400 | 0.100 | 52.500 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.400 | 0.100 | 50.500 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.400 | 0.100 | 48.500 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.400 | 0.100 | 46.500 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.400 | 0.100 | 44.500 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.400 | 0.100 | 42.500 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.400 | 0.100 | 40.500 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.400 | 0.100 | 38.500 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.400 | 0.100 | 36.500 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.400 | 0.100 | 34.500 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.400 | 0.100 | 32.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.400 | 0.100 | 31.500 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.400 | 0.100 | 30.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.400 | 0.100 | 29.500 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.400 | 0.100 | 28.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.400 | 0.100 | 27.500 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.400 | 0.100 | 26.500 | 66000 | 0.025 | 0 | 0.025 | ... | ... | 8 |
0 | ... | ... | 25.400 | 0.100 | 25.500 | 67000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 24.400 | 0.100 | 24.500 | 68000 | 0.025 | 0 | 0.025 | ... | ... | 128 |
0 | ... | ... | 23.400 | 0.100 | 23.500 | 69000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 22.400 | 0.100 | 22.500 | 70000 | 0.050 | 0 | 0.050 | ... | ... | 42 |
0 | ... | ... | 21.400 | 0.100 | 21.500 | 71000 | 0.050 | -0.025 | 0.075 | ... | ... | 2 |
0 | ... | ... | 20.425 | 0.100 | 20.525 | 72000 | 0.075 | 0 | 0.075 | ... | ... | 209 |
0 | ... | ... | 19.450 | 0.075 | 19.525 | 73000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 18.450 | 0.100 | 18.550 | 74000 | 0.100 | -0.025 | 0.125 | ... | ... | 315 |
0 | ... | ... | 17.475 | 0.100 | 17.575 | 75000 | 0.125 | 0 | 0.125 | ... | ... | 6 |
0 | ... | ... | 16.500 | 0.075 | 16.575 | 76000 | 0.150 | 0 | 0.150 | ... | ... | 151 |
0 | ... | ... | 15.525 | 0.075 | 15.600 | 77000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 14.550 | 0.075 | 14.625 | 78000 | 0.200 | 0 | 0.200 | ... | ... | 544 |
5 | ... | ... | 13.575 | 0.075 | 13.650 | 79000 | 0.200 | -0.025 | 0.225 | ... | ... | 0 |
10 | ... | ... | 12.600 | 0.075 | 12.675 | 80000 | 0.225 | -0.025 | 0.250 | ... | ... | 340 |
0 | ... | ... | 11.625 | 0.075 | 11.700 | 81000 | 0.250 | -0.025 | 0.275 | ... | ... | 18 |
5 | ... | ... | 10.650 | 0.075 | 10.725 | 82000 | 0.275 | -0.025 | 0.300 | ... | ... | 183 |
0 | ... | ... | 9.700 | 0.075 | 9.775 | 83000 | 0.325 | -0.025 | 0.350 | ... | ... | 5 |
25 | ... | ... | 8.750 | 0.075 | 8.825 | 84000 | 0.375 | -0.025 | 0.400 | 0.400 | 0.350 | 467 |
33 | ... | ... | 7.850 | 0.075 | 7.925 | 85000 | 0.450 | -0.025 | 0.475 | ... | ... | 20 |
5 | ... | ... | 6.975 | 0.050 | 7.025 | 86000 | 0.575 | -0.025 | 0.600 | 0.275 | 0.275 | 977 |
4 | ... | ... | 6.150 | 0.050 | 6.200 | 87000 | 0.725 | -0.050 | 0.775 | ... | ... | 256 |
34 | ... | ... | 5.375 | 0.050 | 5.425 | 88000 | 0.950 | -0.050 | 1 | 1.050 | 1.050 | 782 |
59 | ... | ... | 4.650 | 0.050 | 4.700 | 89000 | 1.225 | -0.050 | 1.275 | ... | ... | 44 |
208 | ... | ... | 4 | 0.050 | 4.050 | 90000 | 1.550 | -0.075 | 1.625 | 1.525 | 1.525 | 340 |
198 | ... | ... | 3.375 | 0.050 | 3.425 | 91000 | 1.925 | -0.075 | 2 | 1.925 | 1.925 | 33 |
918 | ... | ... | 2.825 | 0.025 | 2.850 | 92000 | 2.350 | -0.075 | 2.425 | 2.200 | 2 | 459 |
51 | ... | ... | 2.300 | 0.025 | 2.325 | 93000 | 2.825 | -0.075 | 2.900 | ... | ... | 24 |
538 | ... | ... | 1.825 | 0.025 | 1.850 | 94000 | 3.350 | -0.075 | 3.425 | ... | ... | 11 |
364 | 1.400 | 1.400 | 1.425 | 0.025 | 1.450 | 95000 | 3.925 | -0.100 | 4.025 | ... | ... | 0 |
653 | 1.050 | 1.025 | 1.075 | 0.025 | 1.100 | 96000 | 4.575 | -0.100 | 4.675 | ... | ... | 0 |
17 | 1.025 | 0.800 | 0.850 | 0 | 0.850 | 97000 | 5.325 | -0.100 | 5.425 | ... | ... | 0 |
299 | 0.800 | 0.650 | 0.675 | 0.025 | 0.700 | 98000 | 6.150 | -0.100 | 6.250 | ... | ... | 0 |
7 | ... | ... | 0.550 | 0 | 0.550 | 99000 | 7.025 | -0.100 | 7.125 | ... | ... | 0 |
805 | 0.500 | 0.450 | 0.450 | 0 | 0.450 | 100000 | 7.925 | -0.100 | 8.025 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0 | 0.375 | 101000 | 8.825 | -0.100 | 8.925 | ... | ... | 0 |
390 | ... | ... | 0.300 | 0 | 0.300 | 102000 | 9.750 | -0.100 | 9.850 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 103000 | 10.675 | -0.100 | 10.775 | ... | ... | 0 |
27 | ... | ... | 0.175 | 0 | 0.175 | 104000 | 11.625 | -0.100 | 11.725 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 105000 | 12.575 | -0.100 | 12.675 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 106000 | 13.550 | -0.100 | 13.650 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 107000 | 14.525 | -0.100 | 14.625 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 108000 | 15.500 | -0.100 | 15.600 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 16.500 | -0.100 | 16.600 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 17.500 | -0.100 | 17.600 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 18.500 | -0.100 | 18.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.500 | -0.100 | 19.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.500 | -0.100 | 20.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.500 | -0.100 | 21.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.500 | -0.100 | 22.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.500 | -0.100 | 23.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.500 | -0.100 | 25.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.500 | -0.100 | 27.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.500 | -0.100 | 29.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.500 | -0.100 | 31.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.500 | -0.100 | 33.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.500 | -0.100 | 35.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.500 | -0.100 | 37.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.500 | -0.100 | 39.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.500 | -0.100 | 41.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.500 | -0.100 | 43.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.500 | -0.100 | 45.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.500 | -0.100 | 47.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.500 | -0.100 | 49.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.500 | -0.100 | 51.600 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.500 | -0.100 | 53.600 | ... | ... | 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.