Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
48 | ... | ... | 59.625 | -0.525 | 59.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 187 |
0 | ... | ... | 57.625 | -0.525 | 57.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 317 |
0 | ... | ... | 55.625 | -0.525 | 55.100 | 48000 | 0.013 | -0.013 | 0.025 | ... | ... | 85 |
0 | ... | ... | 53.625 | -0.525 | 53.100 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 1114 |
0 | ... | ... | 51.625 | -0.525 | 51.100 | 52000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 49.625 | -0.525 | 49.100 | 54000 | 0.025 | 0 | 0.025 | ... | ... | 316 |
0 | ... | ... | 47.625 | -0.525 | 47.100 | 56000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 45.625 | -0.525 | 45.100 | 58000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 43.625 | -0.525 | 43.100 | 60000 | 0.050 | 0 | 0.050 | ... | ... | 620 |
0 | ... | ... | 41.625 | -0.525 | 41.100 | 62000 | 0.050 | 0 | 0.050 | ... | ... | 88 |
0 | ... | ... | 39.625 | -0.525 | 39.100 | 64000 | 0.050 | -0.025 | 0.075 | ... | ... | 87 |
0 | ... | ... | 37.625 | -0.525 | 37.100 | 66000 | 0.075 | 0 | 0.075 | ... | ... | 89 |
0 | ... | ... | 35.625 | -0.525 | 35.100 | 68000 | 0.075 | 0 | 0.075 | ... | ... | 97 |
0 | ... | ... | 33.625 | -0.525 | 33.100 | 70000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | 125 |
0 | ... | ... | 31.625 | -0.525 | 31.100 | 72000 | 0.125 | 0 | 0.125 | ... | ... | 208 |
0 | ... | ... | 29.650 | -0.525 | 29.125 | 74000 | 0.125 | 0 | 0.125 | ... | ... | 305 |
0 | ... | ... | 27.675 | -0.525 | 27.150 | 76000 | 0.175 | 0 | 0.175 | ... | ... | 391 |
0 | ... | ... | 26.675 | -0.500 | 26.175 | 77000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
6 | ... | ... | 25.700 | -0.525 | 25.175 | 78000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | 351 |
0 | ... | ... | 24.725 | -0.525 | 24.200 | 79000 | 0.225 | 0 | 0.225 | ... | ... | 0 |
0 | ... | ... | 23.750 | -0.525 | 23.225 | 80000 | 0.250 | 0 | 0.250 | ... | ... | 663 |
0 | ... | ... | 22.775 | -0.525 | 22.250 | 81000 | 0.275 | 0 | 0.275 | ... | ... | 0 |
2 | ... | ... | 21.800 | -0.500 | 21.300 | 82000 | 0.300 | 0 | 0.300 | 0.300 | 0.300 | 823 |
0 | ... | ... | 20.825 | -0.500 | 20.325 | 83000 | 0.350 | 0.025 | 0.325 | ... | ... | 0 |
33 | ... | ... | 19.875 | -0.500 | 19.375 | 84000 | 0.375 | 0 | 0.375 | ... | ... | 598 |
0 | ... | ... | 18.925 | -0.500 | 18.425 | 85000 | 0.425 | 0.025 | 0.400 | ... | ... | 0 |
17 | ... | ... | 17.975 | -0.500 | 17.475 | 86000 | 0.475 | 0.025 | 0.450 | ... | ... | 9184 |
0 | ... | ... | 17.025 | -0.500 | 16.525 | 87000 | 0.525 | 0.025 | 0.500 | ... | ... | 0 |
15 | ... | ... | 16.100 | -0.500 | 15.600 | 88000 | 0.600 | 0.025 | 0.575 | ... | ... | 1831 |
0 | ... | ... | 15.175 | -0.475 | 14.700 | 89000 | 0.675 | 0.025 | 0.650 | ... | ... | 0 |
124 | ... | ... | 14.275 | -0.500 | 13.775 | 90000 | 0.775 | 0.050 | 0.725 | ... | ... | 1036 |
0 | ... | ... | 13.375 | -0.475 | 12.900 | 91000 | 0.875 | 0.025 | 0.850 | ... | ... | 0 |
77 | ... | ... | 12.500 | -0.475 | 12.025 | 92000 | 1 | 0.050 | 0.950 | 1.050 | 0.950 | 2838 |
0 | ... | ... | 11.650 | -0.475 | 11.175 | 93000 | 1.150 | 0.050 | 1.100 | ... | ... | 0 |
239 | ... | ... | 10.800 | -0.450 | 10.350 | 94000 | 1.300 | 0.050 | 1.250 | ... | ... | 9530 |
0 | ... | ... | 10 | -0.475 | 9.525 | 95000 | 1.500 | 0.075 | 1.425 | ... | ... | 0 |
822 | 8.575 | 8.575 | 9.200 | -0.450 | 8.750 | 96000 | 1.725 | 0.100 | 1.625 | 1.775 | 1.650 | 1294 |
0 | ... | ... | 8.450 | -0.450 | 8 | 97000 | 1.950 | 0.075 | 1.875 | ... | ... | 5 |
1767 | ... | ... | 7.700 | -0.400 | 7.300 | 98000 | 2.225 | 0.100 | 2.125 | 2.250 | 2.175 | 2370 |
0 | ... | ... | 7 | -0.400 | 6.600 | 99000 | 2.550 | 0.125 | 2.425 | ... | ... | 0 |
1519 | 6 | 5.700 | 6.350 | -0.400 | 5.950 | 100000 | 2.875 | 0.125 | 2.750 | 2.700 | 2.700 | 1406 |
0 | ... | ... | 5.700 | -0.350 | 5.350 | 101000 | 3.250 | 0.150 | 3.100 | 3.225 | 3.225 | 0 |
2034 | 4.975 | 4.850 | 5.125 | -0.350 | 4.775 | 102000 | 3.675 | 0.175 | 3.500 | ... | ... | 2409 |
2 | ... | ... | 4.550 | -0.325 | 4.225 | 103000 | 4.125 | 0.200 | 3.925 | 4.100 | 3.975 | 197 |
2005 | 3.850 | 3.850 | 4.050 | -0.325 | 3.725 | 104000 | 4.625 | 0.225 | 4.400 | ... | ... | 788 |
100 | ... | ... | 3.550 | -0.300 | 3.250 | 105000 | 5.150 | 0.225 | 4.925 | 5.200 | 5.050 | 0 |
3069 | ... | ... | 3.125 | -0.300 | 2.825 | 106000 | 5.725 | 0.250 | 5.475 | 5.700 | 5.600 | 378 |
13 | ... | ... | 2.725 | -0.275 | 2.450 | 107000 | 6.325 | 0.250 | 6.075 | ... | ... | 0 |
2013 | 2.225 | 2.225 | 2.350 | -0.225 | 2.125 | 108000 | 6.975 | 0.275 | 6.700 | ... | ... | 15 |
36 | ... | ... | 2.050 | -0.225 | 1.825 | 109000 | 7.675 | 0.300 | 7.375 | ... | ... | 0 |
2266 | ... | ... | 1.750 | -0.175 | 1.575 | 110000 | 8.425 | 0.350 | 8.075 | ... | ... | 11 |
0 | 1.525 | 1.525 | 1.525 | -0.175 | 1.350 | 111000 | 9.175 | 0.350 | 8.825 | ... | ... | 0 |
655 | 1.300 | 1.300 | 1.300 | -0.150 | 1.150 | 112000 | 10 | 0.375 | 9.625 | ... | ... | 3 |
0 | ... | ... | 1.125 | -0.125 | 1 | 113000 | 10.825 | 0.400 | 10.425 | ... | ... | 0 |
642 | ... | ... | 0.950 | -0.100 | 0.850 | 114000 | 11.675 | 0.425 | 11.250 | ... | ... | 0 |
0 | ... | ... | 0.825 | -0.100 | 0.725 | 115000 | 12.550 | 0.425 | 12.125 | ... | ... | 0 |
411 | ... | ... | 0.700 | -0.075 | 0.625 | 116000 | 13.425 | 0.450 | 12.975 | ... | ... | 0 |
0 | ... | ... | 0.600 | -0.075 | 0.525 | 117000 | 14.350 | 0.475 | 13.875 | ... | ... | 0 |
157 | 0.525 | 0.525 | 0.500 | -0.050 | 0.450 | 118000 | 15.250 | 0.475 | 14.775 | ... | ... | 0 |
0 | ... | ... | 0.425 | -0.050 | 0.375 | 119000 | 16.175 | 0.475 | 15.700 | ... | ... | 0 |
710 | ... | ... | 0.350 | -0.025 | 0.325 | 120000 | 17.125 | 0.500 | 16.625 | ... | ... | 10 |
2 | ... | ... | 0.300 | -0.025 | 0.275 | 121000 | 18.075 | 0.500 | 17.575 | ... | ... | 0 |
208 | 0.250 | 0.250 | 0.250 | -0.025 | 0.225 | 122000 | 19.025 | 0.500 | 18.525 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0 | 0.200 | 123000 | 20 | 0.525 | 19.475 | ... | ... | 0 |
214 | ... | ... | 0.175 | -0.025 | 0.150 | 124000 | 20.950 | 0.500 | 20.450 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 125000 | 21.925 | 0.500 | 21.425 | ... | ... | 0 |
198 | ... | ... | 0.125 | -0.025 | 0.100 | 126000 | 22.925 | 0.525 | 22.400 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 127000 | 23.900 | 0.500 | 23.400 | ... | ... | 0 |
144 | ... | ... | 0.075 | 0 | 0.075 | 128000 | 24.900 | 0.525 | 24.375 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.050 | 129000 | 25.900 | ... | ... | ... | ... | 0 |
257 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 26.900 | 0.525 | 26.375 | ... | ... | 0 |
150 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 28.900 | 0.525 | 28.375 | ... | ... | 0 |
173 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 30.900 | 0.525 | 30.375 | ... | ... | 0 |
83 | ... | ... | 0.025 | -0.013 | 0.013 | 136000 | 32.900 | 0.525 | 32.375 | ... | ... | 0 |
187 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 34.900 | 0.525 | 34.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 36.900 | 0.525 | 36.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 38.900 | 0.525 | 38.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 40.900 | 0.525 | 40.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 42.900 | 0.525 | 42.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 44.900 | 0.525 | 44.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 46.900 | 0.525 | 46.375 | ... | ... | 0 |
100 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 48.900 | 0.525 | 48.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 50.900 | 0.525 | 50.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 52.900 | 0.525 | 52.375 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 54.900 | 0.525 | 54.375 | ... | ... | 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.