Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 67.425 | 1.575 | 69 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.425 | 1.575 | 67 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.425 | 1.575 | 65 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.425 | 1.575 | 63 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.425 | 1.575 | 61 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.425 | 1.575 | 59 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.425 | 1.575 | 57 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.425 | 1.575 | 55 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.425 | 1.575 | 53 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.425 | 1.575 | 51 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.425 | 1.575 | 49 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.425 | 1.575 | 47 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.425 | 1.575 | 45 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.425 | 1.575 | 43 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.425 | 1.575 | 41 | 92000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 37.425 | 1.575 | 39 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 35.425 | 1.575 | 37 | 96000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 33.425 | 1.575 | 35 | 98000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 31.425 | 1.575 | 33 | 100000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 29.425 | 1.575 | 31 | 102000 | 0.125 | -0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 27.425 | 1.575 | 29 | 104000 | 0.175 | -0.050 | 0.225 | ... | ... | 0 |
0 | ... | ... | 25.450 | 1.550 | 27 | 106000 | 0.250 | -0.075 | 0.325 | ... | ... | 0 |
0 | ... | ... | 23.550 | 1.525 | 25.075 | 108000 | 0.375 | -0.075 | 0.450 | ... | ... | 0 |
0 | ... | ... | 21.700 | 1.475 | 23.175 | 110000 | 0.500 | -0.125 | 0.625 | ... | ... | 0 |
0 | ... | ... | 19.925 | 1.425 | 21.350 | 112000 | 0.700 | -0.150 | 0.850 | ... | ... | 0 |
0 | ... | ... | 18.200 | 1.375 | 19.575 | 114000 | 0.925 | -0.175 | 1.100 | ... | ... | 0 |
0 | ... | ... | 16.550 | 1.325 | 17.875 | 116000 | 1.225 | -0.225 | 1.450 | ... | ... | 0 |
0 | ... | ... | 14.975 | 1.275 | 16.250 | 118000 | 1.575 | -0.275 | 1.850 | ... | ... | 0 |
0 | ... | ... | 13.500 | 1.225 | 14.725 | 120000 | 2 | -0.325 | 2.325 | ... | ... | 15 |
0 | ... | ... | 12.100 | 1.150 | 13.250 | 122000 | 2.500 | -0.375 | 2.875 | ... | ... | 0 |
0 | ... | ... | 10.775 | 1.100 | 11.875 | 124000 | 3.075 | -0.450 | 3.525 | ... | ... | 0 |
0 | ... | ... | 9.550 | 1.025 | 10.575 | 126000 | 3.725 | -0.525 | 4.250 | ... | ... | 8 |
0 | ... | ... | 8.425 | 0.950 | 9.375 | 128000 | 4.500 | -0.575 | 5.075 | ... | ... | 0 |
0 | ... | ... | 7.375 | 0.900 | 8.275 | 130000 | 5.325 | -0.675 | 6 | ... | ... | 0 |
0 | ... | ... | 6.450 | 0.800 | 7.250 | 132000 | 6.275 | -0.725 | 7 | ... | ... | 0 |
0 | ... | ... | 5.600 | 0.725 | 6.325 | 134000 | 7.300 | -0.800 | 8.100 | ... | ... | 0 |
1 | ... | ... | 4.825 | 0.675 | 5.500 | 136000 | 8.425 | -0.850 | 9.275 | ... | ... | 0 |
0 | ... | ... | 4.125 | 0.600 | 4.725 | 138000 | 9.625 | -0.925 | 10.550 | ... | ... | 0 |
15 | ... | ... | 3.525 | 0.550 | 4.075 | 140000 | 10.900 | -1 | 11.900 | ... | ... | 0 |
0 | ... | ... | 3 | 0.475 | 3.475 | 142000 | 12.275 | -1.050 | 13.325 | ... | ... | 0 |
0 | ... | ... | 2.525 | 0.425 | 2.950 | 144000 | 13.700 | -1.125 | 14.825 | ... | ... | 0 |
0 | ... | ... | 2.125 | 0.375 | 2.500 | 146000 | 15.200 | -1.175 | 16.375 | ... | ... | 0 |
0 | ... | ... | 1.775 | 0.325 | 2.100 | 148000 | 16.775 | -1.225 | 18 | ... | ... | 0 |
0 | ... | ... | 1.475 | 0.275 | 1.750 | 150000 | 18.400 | -1.275 | 19.675 | ... | ... | 0 |
0 | ... | ... | 1.225 | 0.225 | 1.450 | 152000 | 20.075 | -1.325 | 21.400 | ... | ... | 0 |
0 | ... | ... | 1 | 0.200 | 1.200 | 154000 | 21.825 | -1.350 | 23.175 | ... | ... | 0 |
0 | ... | ... | 0.825 | 0.175 | 1 | 156000 | 23.600 | -1.400 | 25 | ... | ... | 0 |
0 | ... | ... | 0.675 | 0.150 | 0.825 | 158000 | 25.400 | -1.450 | 26.850 | ... | ... | 0 |
0 | ... | ... | 0.550 | 0.125 | 0.675 | 160000 | 27.275 | -1.450 | 28.725 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0.100 | 0.550 | 162000 | 29.150 | -1.500 | 30.650 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.100 | 0.450 | 164000 | 31.075 | -1.525 | 32.600 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.075 | 0.350 | 166000 | 33.025 | -1.550 | 34.575 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.075 | 0.300 | 168000 | 35 | -1.575 | 36.575 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.050 | 0.225 | 170000 | 37 | -1.575 | 38.575 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 172000 | 39 | -1.575 | 40.575 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 174000 | 41 | -1.575 | 42.575 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 176000 | 43 | -1.575 | 44.575 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 178000 | 45 | -1.575 | 46.575 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 180000 | 47 | -1.575 | 48.575 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 49 | -1.575 | 50.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 184000 | 51 | -1.575 | 52.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 53 | -1.575 | 54.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 55 | -1.575 | 56.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 57 | -1.575 | 58.575 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 59 | -1.575 | 60.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.013 | 0.025 | 194000 | 61 | -1.575 | 62.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63 | -1.575 | 64.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65 | -1.575 | 66.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67 | -1.575 | 68.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69 | -1.575 | 70.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71 | -1.575 | 72.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73 | -1.575 | 74.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75 | -1.575 | 76.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77 | -1.575 | 78.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 79 | -1.575 | 80.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 81 | -1.575 | 82.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 83 | -1.575 | 84.575 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 85 | -1.575 | 86.575 | ... | ... | 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.