Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | ... | ... | 58.750 | 56000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 54.750 | 2 | 56.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.750 | 2 | 54.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.750 | 2 | 52.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.750 | 2 | 50.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.750 | 2 | 48.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.750 | 2 | 46.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.750 | 2 | 44.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.750 | 2 | 42.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.750 | 2 | 40.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.750 | 2 | 38.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.750 | 2 | 36.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.750 | 2 | 34.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.750 | 2 | 32.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.750 | 2 | 30.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | ... | ... | 29.750 | 85000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 26.750 | 2 | 28.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | ... | ... | 27.750 | 87000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 24.750 | 2 | 26.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | ... | ... | 25.750 | 89000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 22.750 | 2 | 24.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | ... | ... | 23.750 | 91000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 20.750 | 2 | 22.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | ... | ... | 21.750 | 93000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 18.750 | 2 | 20.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | ... | ... | 19.750 | 95000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 16.750 | 2 | 18.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | ... | ... | 17.750 | 97000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 14.750 | 2 | 16.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | ... | ... | 15.750 | 99000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 12.750 | 2 | 14.750 | 100000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | ... | ... | 13.750 | 101000 | 0.025 | ... | ... | ... | ... | 0 |
0 | ... | ... | 10.775 | 1.975 | 12.750 | 102000 | 0.025 | -0.050 | 0.075 | ... | ... | 0 |
0 | ... | ... | ... | ... | 11.750 | 103000 | 0.050 | ... | ... | ... | ... | 0 |
0 | ... | ... | 8.875 | 1.900 | 10.775 | 104000 | 0.075 | -0.100 | 0.175 | ... | ... | 0 |
0 | ... | ... | ... | ... | 9.825 | 105000 | 0.125 | ... | ... | ... | ... | 0 |
0 | ... | ... | 7.075 | 1.800 | 8.875 | 106000 | 0.175 | -0.200 | 0.375 | ... | ... | 0 |
0 | ... | ... | ... | ... | 7.975 | 107000 | 0.275 | ... | ... | ... | ... | 0 |
0 | ... | ... | 5.425 | 1.675 | 7.100 | 108000 | 0.375 | -0.350 | 0.725 | ... | ... | 35 |
0 | ... | ... | ... | ... | 6.250 | 109000 | 0.525 | ... | ... | ... | ... | 0 |
0 | ... | ... | 4 | 1.450 | 5.450 | 110000 | 0.725 | -0.525 | 1.250 | ... | ... | 101 |
0 | ... | ... | ... | ... | 4.700 | 111000 | 0.975 | ... | ... | ... | ... | 0 |
0 | ... | ... | 2.800 | 1.225 | 4.025 | 112000 | 1.275 | -0.775 | 2.050 | ... | ... | 129 |
0 | ... | ... | ... | ... | 3.375 | 113000 | 1.650 | ... | ... | ... | ... | 0 |
0 | ... | ... | 1.850 | 0.975 | 2.825 | 114000 | 2.075 | -1.025 | 3.100 | ... | ... | 17 |
0 | ... | ... | ... | ... | 2.325 | 115000 | 2.575 | ... | ... | ... | ... | 0 |
0 | ... | ... | 1.175 | 0.700 | 1.875 | 116000 | 3.125 | -1.275 | 4.400 | ... | ... | 134 |
0 | ... | ... | ... | ... | 1.500 | 117000 | 3.725 | ... | ... | ... | ... | 0 |
25 | ... | ... | 0.700 | 0.475 | 1.175 | 118000 | 4.400 | -1.500 | 5.900 | ... | ... | 141 |
0 | ... | ... | ... | ... | 0.925 | 119000 | 5.150 | ... | ... | ... | ... | 0 |
74 | ... | ... | 0.375 | 0.325 | 0.700 | 120000 | 5.925 | -1.675 | 7.600 | ... | ... | 66 |
0 | ... | ... | ... | ... | 0.525 | 121000 | 6.750 | ... | ... | ... | ... | 0 |
118 | ... | ... | 0.200 | 0.200 | 0.400 | 122000 | 7.600 | -1.800 | 9.400 | ... | ... | 5 |
0 | ... | ... | ... | ... | 0.300 | 123000 | 8.500 | ... | ... | ... | ... | 0 |
80 | ... | ... | 0.100 | 0.100 | 0.200 | 124000 | 9.400 | -1.900 | 11.300 | ... | ... | 80 |
0 | ... | ... | ... | ... | 0.150 | 125000 | 10.350 | ... | ... | ... | ... | 0 |
151 | ... | ... | 0.050 | 0.050 | 0.100 | 126000 | 11.300 | -1.950 | 13.250 | ... | ... | 10 |
0 | ... | ... | ... | ... | 0.075 | 127000 | 12.275 | ... | ... | ... | ... | 0 |
75 | ... | ... | 0.025 | 0.025 | 0.050 | 128000 | 13.250 | -2 | 15.250 | ... | ... | 5 |
0 | ... | ... | ... | ... | 0.025 | 129000 | 14.250 | ... | ... | ... | ... | 0 |
29 | ... | ... | 0.013 | 0.013 | 0.025 | 130000 | 15.250 | -2 | 17.250 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.025 | 131000 | 16.250 | ... | ... | ... | ... | 0 |
76 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.250 | -2 | 19.250 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.013 | 133000 | 18.250 | ... | ... | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.250 | -2 | 21.250 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.013 | 135000 | 20.250 | ... | ... | ... | ... | 0 |
290 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.250 | -2 | 23.250 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.013 | 137000 | 22.250 | ... | ... | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.250 | -2 | 25.250 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.013 | 139000 | 24.250 | ... | ... | ... | ... | 0 |
35 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.250 | -2 | 27.250 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.013 | 141000 | 26.250 | ... | ... | ... | ... | 0 |
41 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.250 | -2 | 29.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.250 | -2 | 31.250 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.250 | -2 | 33.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.250 | -2 | 35.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.250 | -2 | 37.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.250 | -2 | 39.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.250 | -2 | 41.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.250 | -2 | 43.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.250 | -2 | 45.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.250 | -2 | 47.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.250 | -2 | 49.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.250 | -2 | 51.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.250 | -2 | 53.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.250 | -2 | 55.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.250 | -2 | 57.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.250 | -2 | 59.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.250 | -2 | 61.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.250 | -2 | 63.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.250 | -2 | 65.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.250 | -2 | 67.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.250 | -2 | 69.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.250 | -2 | 71.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.250 | -2 | 73.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.250 | -2 | 75.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.250 | -2 | 77.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.250 | -2 | 79.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.250 | -2 | 81.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.250 | -2 | 83.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.250 | -2 | 85.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.250 | -2 | 87.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.250 | -2 | 89.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.250 | -2 | 91.250 | ... | ... | 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.