Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 60.325 | -1.075 | 59.250 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.325 | -1.075 | 57.250 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 376 |
0 | ... | ... | 56.325 | -1.075 | 55.250 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 500 |
0 | ... | ... | 54.325 | -1.075 | 53.250 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1500 |
0 | ... | ... | 52.325 | -1.075 | 51.250 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1000 |
0 | ... | ... | 50.325 | -1.075 | 49.250 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 503 |
0 | ... | ... | 48.325 | -1.075 | 47.250 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 132 |
0 | ... | ... | 46.325 | -1.075 | 45.250 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 292 |
3 | ... | ... | 44.325 | -1.075 | 43.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 80 |
3 | ... | ... | 42.325 | -1.075 | 41.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 122 |
7 | ... | ... | 40.325 | -1.075 | 39.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 7046 |
0 | ... | ... | 38.325 | -1.075 | 37.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 463 |
0 | ... | ... | 36.325 | -1.075 | 35.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 190 |
0 | ... | ... | 34.325 | -1.075 | 33.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 444 |
3 | ... | ... | 32.325 | -1.075 | 31.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 388 |
10 | ... | ... | 31.325 | -1.075 | 30.250 | 69000 | 0.025 | 0 | 0.025 | ... | ... | 41 |
0 | ... | ... | 30.325 | -1.075 | 29.250 | 70000 | 0.025 | 0 | 0.025 | ... | ... | 546 |
2 | ... | ... | 29.325 | -1.075 | 28.250 | 71000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 28.325 | -1.075 | 27.250 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 716 |
0 | ... | ... | 27.325 | -1.075 | 26.250 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 40 |
17 | ... | ... | 26.325 | -1.075 | 25.250 | 74000 | 0.025 | 0 | 0.025 | ... | ... | 628 |
30 | ... | ... | 25.325 | -1.075 | 24.250 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 148 |
17 | ... | ... | 24.325 | -1.075 | 23.250 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 561 |
36 | ... | ... | 23.325 | -1.075 | 22.250 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 56 |
26 | ... | ... | 22.325 | -1.075 | 21.250 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 1096 |
3 | ... | ... | 21.325 | -1.050 | 20.275 | 79000 | 0.050 | 0.025 | 0.025 | ... | ... | 166 |
417 | ... | ... | 20.350 | -1.075 | 19.275 | 80000 | 0.050 | 0 | 0.050 | ... | ... | 7234 |
12 | ... | ... | 19.350 | -1.075 | 18.275 | 81000 | 0.050 | 0 | 0.050 | ... | ... | 255 |
2 | ... | ... | 18.350 | -1.075 | 17.275 | 82000 | 0.075 | 0.025 | 0.050 | ... | ... | 1433 |
4 | ... | ... | 17.350 | -1.050 | 16.300 | 83000 | 0.075 | 0 | 0.075 | ... | ... | 520 |
15 | ... | ... | 16.375 | -1.075 | 15.300 | 84000 | 0.075 | 0 | 0.075 | ... | ... | 1227 |
4 | ... | ... | 15.375 | -1.075 | 14.300 | 85000 | 0.075 | 0 | 0.075 | ... | ... | 1169 |
13 | ... | ... | 14.375 | -1.050 | 13.325 | 86000 | 0.100 | 0 | 0.100 | ... | ... | 1501 |
19 | ... | ... | 13.400 | -1.075 | 12.325 | 87000 | 0.100 | 0 | 0.100 | ... | ... | 580 |
222 | ... | ... | 12.425 | -1.075 | 11.350 | 88000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 2741 |
41 | ... | ... | 11.425 | -1.075 | 10.350 | 89000 | 0.125 | 0 | 0.125 | 0.150 | 0.150 | 1730 |
182 | ... | ... | 10.450 | -1.075 | 9.375 | 90000 | 0.150 | 0 | 0.150 | 0.175 | 0.125 | 3475 |
20 | ... | ... | 9.475 | -1.075 | 8.400 | 91000 | 0.175 | 0 | 0.175 | ... | ... | 702 |
287 | ... | ... | 8.525 | -1.075 | 7.450 | 92000 | 0.200 | 0 | 0.200 | 0.250 | 0.200 | 3624 |
171 | ... | ... | 7.550 | -1.050 | 6.500 | 93000 | 0.275 | 0.025 | 0.250 | 0.325 | 0.250 | 1485 |
658 | ... | ... | 6.625 | -1.050 | 5.575 | 94000 | 0.350 | 0.025 | 0.325 | 0.350 | 0.325 | 3272 |
391 | ... | ... | 5.700 | -1 | 4.700 | 95000 | 0.450 | 0.050 | 0.400 | 0.475 | 0.400 | 1451 |
1619 | 4.200 | 4 | 4.825 | -0.975 | 3.850 | 96000 | 0.600 | 0.075 | 0.525 | 0.625 | 0.550 | 3605 |
958 | ... | ... | 4 | -0.925 | 3.075 | 97000 | 0.825 | 0.150 | 0.675 | 0.900 | 0.775 | 1804 |
2007 | 2.700 | 2.375 | 3.225 | -0.850 | 2.375 | 98000 | 1.125 | 0.225 | 0.900 | 1.300 | 1 | 3466 |
784 | 2.075 | 1.675 | 2.525 | -0.750 | 1.775 | 99000 | 1.525 | 0.325 | 1.200 | 1.800 | 1.300 | 743 |
4447 | 1.925 | 1.250 | 1.925 | -0.650 | 1.275 | 100000 | 2.025 | 0.425 | 1.600 | 2.175 | 1.600 | 3766 |
776 | 1.075 | 0.825 | 1.425 | -0.550 | 0.875 | 101000 | 2.625 | 0.525 | 2.100 | 2.500 | 2.475 | 101 |
2790 | 0.775 | 0.600 | 1.025 | -0.425 | 0.600 | 102000 | 3.350 | 0.650 | 2.700 | 3.450 | 3.300 | 1440 |
2174 | 0.525 | 0.375 | 0.750 | -0.325 | 0.425 | 103000 | 4.150 | 0.750 | 3.400 | ... | ... | 37 |
3231 | 0.400 | 0.325 | 0.525 | -0.225 | 0.300 | 104000 | 5.025 | 0.825 | 4.200 | ... | ... | 1622 |
4060 | 0.250 | 0.200 | 0.375 | -0.175 | 0.200 | 105000 | 5.925 | 0.900 | 5.025 | ... | ... | 20 |
3062 | 0.200 | 0.150 | 0.275 | -0.150 | 0.125 | 106000 | 6.875 | 0.950 | 5.925 | ... | ... | 369 |
575 | ... | ... | 0.200 | -0.125 | 0.075 | 107000 | 7.825 | 0.975 | 6.850 | ... | ... | 21 |
1956 | ... | ... | 0.150 | -0.100 | 0.050 | 108000 | 8.775 | 0.975 | 7.800 | ... | ... | 78 |
626 | ... | ... | 0.100 | -0.075 | 0.025 | 109000 | 9.750 | 1 | 8.750 | ... | ... | 15 |
5355 | 0.050 | 0.050 | 0.075 | -0.050 | 0.025 | 110000 | 10.750 | 1.025 | 9.725 | ... | ... | 700 |
256 | ... | ... | 0.050 | -0.038 | 0.013 | 111000 | 11.750 | 1.050 | 10.700 | ... | ... | 13 |
588 | ... | ... | 0.050 | -0.038 | 0.013 | 112000 | 12.750 | 1.050 | 11.700 | ... | ... | 4 |
427 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 13.750 | 1.075 | 12.675 | ... | ... | 24 |
977 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 14.750 | 1.075 | 13.675 | ... | ... | 3 |
247 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 15.750 | 1.075 | 14.675 | ... | ... | 24 |
428 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 16.750 | 1.075 | 15.675 | ... | ... | 1 |
101 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 17.750 | 1.075 | 16.675 | ... | ... | 3 |
531 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 18.750 | 1.075 | 17.675 | ... | ... | 6 |
3 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 19.750 | 1.075 | 18.675 | ... | ... | 0 |
2228 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 20.750 | 1.075 | 19.675 | ... | ... | 5 |
3 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 21.750 | 1.075 | 20.675 | ... | ... | 0 |
156 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 22.750 | 1.075 | 21.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 23.750 | 1.075 | 22.675 | ... | ... | 1 |
176 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 24.750 | 1.075 | 23.675 | ... | ... | 3 |
0 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 25.750 | 1.075 | 24.675 | ... | ... | 0 |
312 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 26.750 | 1.075 | 25.675 | ... | ... | 0 |
56 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 28.750 | 1.075 | 27.675 | ... | ... | 0 |
114 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 30.750 | 1.075 | 29.675 | ... | ... | 0 |
17 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 32.750 | 1.075 | 31.675 | ... | ... | 0 |
50 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 34.750 | 1.075 | 33.675 | ... | ... | 0 |
16 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 36.750 | 1.075 | 35.675 | ... | ... | 0 |
291 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 38.750 | 1.075 | 37.675 | ... | ... | 0 |
135 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 40.750 | 1.075 | 39.675 | ... | ... | 0 |
89 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 42.750 | 1.075 | 41.675 | ... | ... | 0 |
18 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 44.750 | 1.075 | 43.675 | ... | ... | 0 |
126 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 46.750 | 1.075 | 45.675 | ... | ... | 0 |
165 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 48.750 | 1.075 | 47.675 | ... | ... | 0 |
450 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 50.750 | 1.075 | 49.675 | ... | ... | 0 |
83 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 52.750 | 1.075 | 51.675 | ... | ... | 0 |
100 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 54.750 | 1.075 | 53.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 56.750 | 1.075 | 55.675 | ... | ... | 0 |
83 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 58.750 | 1.075 | 57.675 | ... | ... | 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.