Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 47.775 | 0.275 | 48.050 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 45.775 | 0.275 | 46.050 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 44 |
0 | ... | ... | 43.775 | 0.275 | 44.050 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 26 |
0 | ... | ... | 41.775 | 0.275 | 42.050 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1502 |
0 | ... | ... | 39.775 | 0.275 | 40.050 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1484 |
0 | ... | ... | 37.775 | 0.275 | 38.050 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.775 | 0.275 | 36.050 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 150 |
0 | ... | ... | 33.775 | 0.275 | 34.050 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 139 |
0 | ... | ... | 31.775 | 0.275 | 32.050 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 2586 |
0 | ... | ... | 30.775 | 0.275 | 31.050 | 51000 | 0.013 | 0 | 0.013 | ... | ... | 34 |
2 | ... | ... | 29.775 | 0.275 | 30.050 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 160 |
2 | ... | ... | 28.775 | 0.275 | 29.050 | 53000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
0 | ... | ... | 27.775 | 0.275 | 28.050 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 802 |
0 | ... | ... | 26.775 | 0.275 | 27.050 | 55000 | 0.013 | -0.013 | 0.025 | ... | ... | 315 |
0 | ... | ... | 25.775 | 0.275 | 26.050 | 56000 | 0.025 | 0 | 0.025 | 0.013 | 0.013 | 1307 |
0 | ... | ... | 24.775 | 0.275 | 25.050 | 57000 | 0.025 | 0 | 0.025 | ... | ... | 569 |
6 | ... | ... | 23.775 | 0.275 | 24.050 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 288 |
29 | ... | ... | 22.775 | 0.275 | 23.050 | 59000 | 0.025 | 0 | 0.025 | ... | ... | 322 |
0 | ... | ... | 21.775 | 0.275 | 22.050 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 1980 |
0 | ... | ... | 20.775 | 0.275 | 21.050 | 61000 | 0.025 | 0 | 0.025 | ... | ... | 671 |
11 | ... | ... | 19.775 | 0.275 | 20.050 | 62000 | 0.025 | 0 | 0.025 | ... | ... | 723 |
2 | ... | ... | 18.775 | 0.275 | 19.050 | 63000 | 0.025 | 0 | 0.025 | ... | ... | 277 |
0 | ... | ... | 17.775 | 0.275 | 18.050 | 64000 | 0.025 | 0 | 0.025 | ... | ... | 805 |
15 | ... | ... | 16.775 | 0.300 | 17.075 | 65000 | 0.050 | 0.025 | 0.025 | ... | ... | 714 |
24 | ... | ... | 15.800 | 0.275 | 16.075 | 66000 | 0.050 | 0 | 0.050 | ... | ... | 1502 |
28 | ... | ... | 14.800 | 0.275 | 15.075 | 67000 | 0.050 | 0 | 0.050 | ... | ... | 685 |
114 | ... | ... | 13.800 | 0.275 | 14.075 | 68000 | 0.050 | 0 | 0.050 | ... | ... | 1763 |
11 | ... | ... | 12.800 | 0.275 | 13.075 | 69000 | 0.050 | 0 | 0.050 | ... | ... | 1753 |
1450 | ... | ... | 11.800 | 0.275 | 12.075 | 70000 | 0.050 | 0 | 0.050 | ... | ... | 2367 |
53 | ... | ... | 10.825 | 0.275 | 11.100 | 71000 | 0.050 | 0 | 0.050 | ... | ... | 1002 |
1496 | ... | ... | 9.825 | 0.275 | 10.100 | 72000 | 0.075 | 0 | 0.075 | ... | ... | 2648 |
125 | ... | ... | 8.850 | 0.250 | 9.100 | 73000 | 0.075 | -0.025 | 0.100 | ... | ... | 1218 |
381 | 7.800 | 7.800 | 7.875 | 0.250 | 8.125 | 74000 | 0.100 | -0.025 | 0.125 | ... | ... | 2709 |
567 | ... | ... | 6.900 | 0.250 | 7.150 | 75000 | 0.125 | -0.025 | 0.150 | ... | ... | 996 |
458 | ... | ... | 5.950 | 0.225 | 6.175 | 76000 | 0.150 | -0.050 | 0.200 | 0.200 | 0.150 | 3778 |
508 | ... | ... | 5.025 | 0.200 | 5.225 | 77000 | 0.200 | -0.075 | 0.275 | 0.200 | 0.200 | 1572 |
1126 | 4.150 | 4.150 | 4.150 | 0.175 | 4.325 | 78000 | 0.300 | -0.075 | 0.375 | ... | ... | 3703 |
742 | ... | ... | 3.300 | 0.175 | 3.475 | 79000 | 0.425 | -0.100 | 0.525 | 0.475 | 0.400 | 1126 |
2903 | 2.750 | 2.750 | 2.525 | 0.150 | 2.675 | 80000 | 0.625 | -0.125 | 0.750 | 0.775 | 0.650 | 2797 |
1849 | ... | ... | 1.850 | 0.125 | 1.975 | 81000 | 0.925 | -0.150 | 1.075 | ... | ... | 567 |
3891 | 1.475 | 1.050 | 1.275 | 0.100 | 1.375 | 82000 | 1.325 | -0.175 | 1.500 | 1.625 | 1.250 | 4594 |
1302 | 0.975 | 0.775 | 0.850 | 0.050 | 0.900 | 83000 | 1.850 | -0.200 | 2.050 | ... | ... | 167 |
2957 | 0.600 | 0.500 | 0.525 | 0.025 | 0.550 | 84000 | 2.500 | -0.250 | 2.750 | 2.550 | 2.550 | 3296 |
2108 | 0.325 | 0.325 | 0.325 | 0 | 0.325 | 85000 | 3.275 | -0.275 | 3.550 | ... | ... | 163 |
3097 | 0.200 | 0.175 | 0.200 | 0 | 0.200 | 86000 | 4.150 | -0.275 | 4.425 | 4.400 | 4.100 | 3177 |
441 | ... | ... | 0.125 | 0 | 0.125 | 87000 | 5.075 | -0.250 | 5.325 | ... | ... | 409 |
3916 | ... | ... | 0.075 | 0 | 0.075 | 88000 | 6.025 | -0.275 | 6.300 | 6.700 | 5.900 | 2692 |
1279 | ... | ... | 0.050 | 0 | 0.050 | 89000 | 6.975 | -0.275 | 7.250 | ... | ... | 10 |
1502 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 7.950 | -0.275 | 8.225 | ... | ... | 905 |
257 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 8.950 | -0.275 | 9.225 | ... | ... | 4 |
2425 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 9.950 | -0.275 | 10.225 | ... | ... | 40 |
64 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.950 | -0.275 | 11.225 | ... | ... | 0 |
980 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.950 | -0.275 | 12.225 | ... | ... | 4 |
248 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.950 | -0.275 | 13.225 | ... | ... | 0 |
1179 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.950 | -0.275 | 14.225 | ... | ... | 0 |
301 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.950 | -0.275 | 15.225 | ... | ... | 0 |
835 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.950 | -0.275 | 16.225 | ... | ... | 3 |
100 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.950 | -0.275 | 17.225 | ... | ... | 0 |
1018 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.950 | -0.275 | 18.225 | ... | ... | 1 |
0 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.950 | -0.275 | 19.225 | ... | ... | 0 |
347 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.950 | -0.275 | 20.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.950 | -0.275 | 21.225 | ... | ... | 0 |
203 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.950 | -0.275 | 22.225 | ... | ... | 1 |
130 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.950 | -0.275 | 24.225 | ... | ... | 0 |
69 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.950 | -0.275 | 26.225 | ... | ... | 0 |
107 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.950 | -0.275 | 28.225 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.950 | -0.275 | 30.225 | ... | ... | 0 |
49 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.950 | -0.275 | 32.225 | ... | ... | 0 |
59 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.950 | -0.275 | 34.225 | ... | ... | 0 |
82 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.950 | -0.275 | 36.225 | ... | ... | 0 |
17 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.950 | -0.275 | 38.225 | ... | ... | 0 |
42 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.950 | -0.275 | 40.225 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.950 | -0.275 | 42.225 | ... | ... | 0 |
49 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.950 | -0.275 | 44.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.950 | -0.275 | 46.225 | ... | ... | 0 |
36 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.950 | -0.275 | 48.225 | ... | ... | 0 |
32 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.950 | -0.275 | 50.225 | ... | ... | 0 |
32 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.950 | -0.275 | 52.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 107.950 | -0.275 | 108.225 | ... | ... | 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.