Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 53.250 | 0.450 | 53.700 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.250 | 0.450 | 51.700 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.250 | 0.450 | 49.700 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.250 | 0.450 | 47.700 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 2000 |
0 | ... | ... | 45.250 | 0.450 | 45.700 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 49 |
0 | ... | ... | 43.250 | 0.450 | 43.700 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 185 |
0 | ... | ... | 41.250 | 0.450 | 41.700 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1049 |
0 | ... | ... | 39.250 | 0.450 | 39.700 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 247 |
0 | ... | ... | 37.250 | 0.450 | 37.700 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 2121 |
0 | ... | ... | 35.250 | 0.450 | 35.700 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 480 |
0 | ... | ... | 33.250 | 0.450 | 33.700 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1369 |
0 | ... | ... | 32.250 | 0.450 | 32.700 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 305 |
0 | ... | ... | 31.250 | 0.450 | 31.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 497 |
0 | ... | ... | 30.250 | 0.450 | 30.700 | 57000 | 0.013 | 0 | 0.013 | ... | ... | 285 |
6 | ... | ... | 29.250 | 0.450 | 29.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 354 |
0 | ... | ... | 28.250 | 0.450 | 28.700 | 59000 | 0.013 | 0 | 0.013 | ... | ... | 182 |
8 | ... | ... | 27.250 | 0.450 | 27.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 399 |
2 | ... | ... | 26.250 | 0.450 | 26.700 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 197 |
4 | ... | ... | 25.250 | 0.450 | 25.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 453 |
3 | ... | ... | 24.250 | 0.450 | 24.700 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 137 |
0 | ... | ... | 23.250 | 0.450 | 23.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 622 |
15 | ... | ... | 22.250 | 0.450 | 22.700 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 208 |
100 | ... | ... | 21.250 | 0.450 | 21.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 2040 |
14 | ... | ... | 20.250 | 0.450 | 20.700 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 272 |
51 | ... | ... | 19.250 | 0.450 | 19.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 1329 |
20 | ... | ... | 18.250 | 0.450 | 18.700 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 196 |
266 | ... | ... | 17.250 | 0.450 | 17.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 2737 |
2 | ... | ... | 16.250 | 0.450 | 16.700 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 1106 |
170 | ... | ... | 15.250 | 0.450 | 15.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 2044 |
5 | ... | ... | 14.250 | 0.450 | 14.700 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 607 |
134 | ... | ... | 13.250 | 0.450 | 13.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 2606 |
6 | ... | ... | 12.250 | 0.450 | 12.700 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 1581 |
1083 | ... | ... | 11.250 | 0.450 | 11.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 2672 |
33 | ... | ... | 10.250 | 0.450 | 10.700 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 1290 |
599 | 9.675 | 9.675 | 9.250 | 0.450 | 9.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 4181 |
119 | 8.325 | 8.325 | 8.250 | 0.450 | 8.700 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 4019 |
3394 | 7.700 | 7.200 | 7.250 | 0.450 | 7.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 5577 |
906 | 6.700 | 6.350 | 6.250 | 0.450 | 6.700 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 1776 |
2242 | 5.675 | 5.250 | 5.250 | 0.450 | 5.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 3819 |
2235 | 4.700 | 4.350 | 4.250 | 0.450 | 4.700 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 2197 |
2959 | 3.675 | 3.325 | 3.250 | 0.450 | 3.700 | 84000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 2180 |
3704 | 2.600 | 2.275 | 2.275 | 0.425 | 2.700 | 85000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.013 | 1243 |
3733 | 1.675 | 1.300 | 1.300 | 0.425 | 1.725 | 86000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | 2336 |
2475 | 0.775 | 0.475 | 0.500 | 0.250 | 0.750 | 87000 | 0.050 | -0.200 | 0.250 | 0.075 | 0.075 | 835 |
1515 | 0.175 | 0.100 | 0.125 | 0.050 | 0.175 | 88000 | 0.475 | -0.400 | 0.875 | 0.800 | 0.450 | 1168 |
1861 | 0.050 | 0.025 | 0.050 | -0.025 | 0.025 | 89000 | 1.325 | -0.450 | 1.775 | ... | ... | 167 |
1855 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 90000 | 2.300 | -0.450 | 2.750 | ... | ... | 848 |
941 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 91000 | 3.300 | -0.450 | 3.750 | ... | ... | 55 |
763 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 4.300 | -0.450 | 4.750 | ... | ... | 86 |
1172 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 5.300 | -0.450 | 5.750 | ... | ... | 39 |
830 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 6.300 | -0.450 | 6.750 | ... | ... | 19 |
2630 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 7.300 | -0.450 | 7.750 | ... | ... | 3 |
1024 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 8.300 | -0.450 | 8.750 | ... | ... | 105 |
487 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 9.300 | -0.450 | 9.750 | ... | ... | 70 |
455 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 10.300 | -0.450 | 10.750 | ... | ... | 7 |
205 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 11.300 | -0.450 | 11.750 | ... | ... | 0 |
679 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 12.300 | -0.450 | 12.750 | ... | ... | 154 |
34 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 13.300 | -0.450 | 13.750 | ... | ... | 0 |
342 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 14.300 | -0.450 | 14.750 | ... | ... | 0 |
160 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 15.300 | -0.450 | 15.750 | ... | ... | 0 |
122 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 16.300 | -0.450 | 16.750 | ... | ... | 0 |
62 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 17.300 | -0.450 | 17.750 | ... | ... | 0 |
200 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 18.300 | -0.450 | 18.750 | ... | ... | 1 |
14 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 19.300 | -0.450 | 19.750 | ... | ... | 2 |
44 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 20.300 | -0.450 | 20.750 | ... | ... | 0 |
618 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 21.300 | -0.450 | 21.750 | ... | ... | 0 |
500 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 22.300 | -0.450 | 22.750 | ... | ... | 0 |
27 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 24.300 | -0.450 | 24.750 | ... | ... | 0 |
65 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 26.300 | -0.450 | 26.750 | ... | ... | 0 |
41 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 28.300 | -0.450 | 28.750 | ... | ... | 3 |
0 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 30.300 | -0.450 | 30.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 32.300 | -0.450 | 32.750 | ... | ... | 0 |
108 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 34.300 | -0.450 | 34.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 36.300 | -0.450 | 36.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 38.300 | -0.450 | 38.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 40.300 | -0.450 | 40.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 42.300 | -0.450 | 42.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 44.300 | -0.450 | 44.750 | ... | ... | 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.