Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 63.100 | -0.325 | 62.775 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 187 |
0 | ... | ... | 61.100 | -0.325 | 60.775 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 317 |
0 | ... | ... | 59.100 | -0.325 | 58.775 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 85 |
0 | ... | ... | 57.100 | -0.325 | 56.775 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1114 |
0 | ... | ... | 55.100 | -0.325 | 54.775 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.100 | -0.325 | 52.775 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 316 |
0 | ... | ... | 51.100 | -0.325 | 50.775 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.100 | -0.325 | 48.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.100 | -0.325 | 46.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 620 |
0 | ... | ... | 45.100 | -0.325 | 44.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 88 |
0 | ... | ... | 43.100 | -0.325 | 42.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 87 |
0 | ... | ... | 41.100 | -0.325 | 40.775 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 89 |
0 | ... | ... | 39.100 | -0.325 | 38.775 | 68000 | 0.013 | -0.013 | 0.025 | ... | ... | 97 |
0 | ... | ... | 37.100 | -0.325 | 36.775 | 70000 | 0.025 | 0 | 0.025 | ... | ... | 133 |
0 | ... | ... | 35.100 | -0.325 | 34.775 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 208 |
0 | ... | ... | 33.100 | -0.325 | 32.775 | 74000 | 0.025 | 0 | 0.025 | ... | ... | 648 |
0 | ... | ... | 31.100 | -0.325 | 30.775 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 221 |
0 | ... | ... | 30.100 | -0.325 | 29.775 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 164 |
0 | ... | ... | 29.100 | -0.325 | 28.775 | 78000 | 0.050 | 0.025 | 0.025 | ... | ... | 342 |
0 | ... | ... | 28.100 | -0.325 | 27.775 | 79000 | 0.050 | 0 | 0.050 | ... | ... | 95 |
0 | ... | ... | 27.100 | -0.325 | 26.775 | 80000 | 0.050 | 0 | 0.050 | ... | ... | 625 |
0 | ... | ... | 26.100 | -0.325 | 25.775 | 81000 | 0.050 | 0 | 0.050 | ... | ... | 89 |
0 | ... | ... | 25.100 | -0.325 | 24.775 | 82000 | 0.050 | 0 | 0.050 | ... | ... | 717 |
0 | ... | ... | 24.100 | -0.325 | 23.775 | 83000 | 0.050 | 0 | 0.050 | ... | ... | 123 |
33 | ... | ... | 23.100 | -0.300 | 22.800 | 84000 | 0.050 | 0 | 0.050 | ... | ... | 647 |
0 | ... | ... | 22.125 | -0.325 | 21.800 | 85000 | 0.050 | 0 | 0.050 | ... | ... | 27 |
28 | ... | ... | 21.125 | -0.325 | 20.800 | 86000 | 0.050 | 0 | 0.050 | ... | ... | 3573 |
0 | ... | ... | 20.125 | -0.325 | 19.800 | 87000 | 0.075 | 0 | 0.075 | ... | ... | 241 |
33 | ... | ... | 19.125 | -0.325 | 18.800 | 88000 | 0.075 | 0 | 0.075 | ... | ... | 1613 |
0 | ... | ... | 18.150 | -0.325 | 17.825 | 89000 | 0.075 | 0 | 0.075 | ... | ... | 303 |
129 | ... | ... | 17.150 | -0.325 | 16.825 | 90000 | 0.100 | 0 | 0.100 | ... | ... | 2047 |
4 | ... | ... | 16.175 | -0.325 | 15.850 | 91000 | 0.100 | -0.025 | 0.125 | ... | ... | 204 |
82 | ... | ... | 15.200 | -0.325 | 14.875 | 92000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 2476 |
3 | ... | ... | 14.200 | -0.325 | 13.875 | 93000 | 0.150 | 0 | 0.150 | ... | ... | 104 |
258 | ... | ... | 13.225 | -0.325 | 12.900 | 94000 | 0.175 | 0 | 0.175 | ... | ... | 8743 |
27 | ... | ... | 12.250 | -0.325 | 11.925 | 95000 | 0.200 | 0 | 0.200 | ... | ... | 347 |
858 | 11.025 | 11.025 | 11.300 | -0.325 | 10.975 | 96000 | 0.225 | 0 | 0.225 | 0.250 | 0.250 | 1993 |
10 | ... | ... | 10.350 | -0.325 | 10.025 | 97000 | 0.275 | 0 | 0.275 | 0.275 | 0.275 | 641 |
1739 | ... | ... | 9.400 | -0.325 | 9.075 | 98000 | 0.350 | 0 | 0.350 | 0.350 | 0.350 | 3101 |
30 | ... | ... | 8.500 | -0.325 | 8.175 | 99000 | 0.425 | 0 | 0.425 | ... | ... | 319 |
1564 | 7.750 | 7 | 7.600 | -0.325 | 7.275 | 100000 | 0.525 | 0 | 0.525 | 0.550 | 0.500 | 3934 |
6 | ... | ... | 6.725 | -0.300 | 6.425 | 101000 | 0.650 | 0 | 0.650 | ... | ... | 439 |
1241 | 5.675 | 5.450 | 5.875 | -0.275 | 5.600 | 102000 | 0.825 | 0.025 | 0.800 | 0.850 | 0.850 | 2134 |
57 | ... | ... | 5.100 | -0.300 | 4.800 | 103000 | 1.050 | 0.050 | 1 | 1.050 | 1.025 | 967 |
2050 | ... | ... | 4.350 | -0.275 | 4.075 | 104000 | 1.325 | 0.050 | 1.275 | ... | ... | 2846 |
127 | 3.425 | 3.425 | 3.675 | -0.250 | 3.425 | 105000 | 1.650 | 0.075 | 1.575 | 1.700 | 1.525 | 1656 |
1314 | 3.050 | 2.750 | 3.075 | -0.250 | 2.825 | 106000 | 2.050 | 0.075 | 1.975 | 2.100 | 1.975 | 3229 |
1150 | 2.425 | 2.225 | 2.525 | -0.225 | 2.300 | 107000 | 2.500 | 0.075 | 2.425 | 2.600 | 2.100 | 588 |
2188 | 2.025 | 1.900 | 2.050 | -0.225 | 1.825 | 108000 | 3.050 | 0.100 | 2.950 | 3.150 | 3.150 | 2555 |
834 | 1.575 | 1.550 | 1.625 | -0.175 | 1.450 | 109000 | 3.675 | 0.150 | 3.525 | ... | ... | 444 |
3761 | 1.525 | 1.075 | 1.275 | -0.125 | 1.150 | 110000 | 4.350 | 0.175 | 4.175 | 4.500 | 4.250 | 2519 |
946 | 1.025 | 0.875 | 1 | -0.125 | 0.875 | 111000 | 5.100 | 0.225 | 4.875 | ... | ... | 310 |
2470 | 0.750 | 0.650 | 0.775 | -0.100 | 0.675 | 112000 | 5.900 | 0.250 | 5.650 | ... | ... | 280 |
1160 | 0.600 | 0.500 | 0.600 | -0.075 | 0.525 | 113000 | 6.725 | 0.250 | 6.475 | ... | ... | 92 |
2046 | 0.400 | 0.400 | 0.450 | -0.050 | 0.400 | 114000 | 7.600 | 0.275 | 7.325 | ... | ... | 27 |
1252 | ... | ... | 0.350 | -0.050 | 0.300 | 115000 | 8.500 | 0.275 | 8.225 | ... | ... | 68 |
998 | ... | ... | 0.250 | -0.025 | 0.225 | 116000 | 9.425 | 0.300 | 9.125 | ... | ... | 10 |
169 | ... | ... | 0.200 | -0.025 | 0.175 | 117000 | 10.375 | 0.300 | 10.075 | ... | ... | 9 |
670 | 0.125 | 0.125 | 0.150 | -0.025 | 0.125 | 118000 | 11.325 | 0.300 | 11.025 | ... | ... | 11 |
172 | ... | ... | 0.125 | -0.025 | 0.100 | 119000 | 12.300 | 0.300 | 12 | ... | ... | 0 |
2517 | ... | ... | 0.100 | -0.025 | 0.075 | 120000 | 13.275 | 0.325 | 12.950 | ... | ... | 31 |
272 | ... | ... | 0.075 | -0.025 | 0.050 | 121000 | 14.250 | 0.300 | 13.950 | ... | ... | 2 |
1256 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 122000 | 15.225 | 0.300 | 14.925 | ... | ... | 2 |
65 | ... | ... | 0.050 | -0.025 | 0.025 | 123000 | 16.225 | 0.300 | 15.925 | ... | ... | 15 |
269 | ... | ... | 0.050 | -0.025 | 0.025 | 124000 | 17.225 | 0.325 | 16.900 | ... | ... | 31 |
168 | ... | ... | 0.025 | 0 | 0.025 | 125000 | 18.225 | 0.325 | 17.900 | ... | ... | 0 |
238 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 19.225 | 0.325 | 18.900 | ... | ... | 0 |
142 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 20.225 | 0.325 | 19.900 | ... | ... | 0 |
120 | ... | ... | 0.025 | -0.013 | 0.013 | 128000 | 21.225 | 0.325 | 20.900 | ... | ... | 0 |
111 | ... | ... | 0.025 | -0.013 | 0.013 | 129000 | 22.225 | 0.325 | 21.900 | ... | ... | 0 |
204 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 23.225 | 0.325 | 22.900 | ... | ... | 0 |
35 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 24.225 | 0.325 | 23.900 | ... | ... | 0 |
324 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 25.225 | 0.325 | 24.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 26.225 | 0.325 | 25.900 | ... | ... | 0 |
174 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 27.225 | 0.325 | 26.900 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 28.225 | 0.325 | 27.900 | ... | ... | 0 |
83 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 29.225 | 0.325 | 28.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 30.225 | 0.325 | 29.900 | ... | ... | 0 |
307 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 31.225 | 0.325 | 30.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 32.225 | 0.325 | 31.900 | ... | ... | 0 |
424 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 33.225 | 0.325 | 32.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 34.225 | 0.325 | 33.900 | ... | ... | 0 |
50 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 35.225 | 0.325 | 34.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 37.225 | 0.325 | 36.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 39.225 | 0.325 | 38.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 41.225 | 0.325 | 40.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 43.225 | 0.325 | 42.900 | ... | ... | 0 |
100 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 45.225 | 0.325 | 44.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 47.225 | 0.325 | 46.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 49.225 | 0.325 | 48.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 51.225 | 0.325 | 50.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 53.225 | 0.325 | 52.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 55.225 | 0.325 | 54.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 57.225 | 0.325 | 56.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 59.225 | 0.325 | 58.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 61.225 | 0.325 | 60.900 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 63.225 | 0.325 | 62.900 | ... | ... | 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.