Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 70.750 | -1.725 | 69.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.750 | -1.725 | 67.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.750 | -1.725 | 65.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.750 | -1.725 | 63.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.750 | -1.725 | 61.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.750 | -1.725 | 59.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.750 | -1.725 | 57.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.750 | -1.725 | 55.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.750 | -1.725 | 53.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.750 | -1.725 | 51.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.750 | -1.725 | 49.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.750 | -1.725 | 47.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.750 | -1.725 | 45.025 | 88000 | 0.025 | 0.013 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.750 | -1.725 | 43.025 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 42.750 | -1.725 | 41.025 | 92000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 40.750 | -1.725 | 39.025 | 94000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 38.750 | -1.725 | 37.025 | 96000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 36.750 | -1.725 | 35.025 | 98000 | 0.125 | 0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 34.750 | -1.725 | 33.025 | 100000 | 0.175 | 0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 32.750 | -1.725 | 31.025 | 102000 | 0.250 | 0.050 | 0.200 | ... | ... | 0 |
0 | ... | ... | 30.750 | -1.700 | 29.050 | 104000 | 0.350 | 0.050 | 0.300 | ... | ... | 0 |
0 | ... | ... | 28.800 | -1.675 | 27.125 | 106000 | 0.500 | 0.100 | 0.400 | ... | ... | 0 |
0 | ... | ... | 26.900 | -1.650 | 25.250 | 108000 | 0.650 | 0.100 | 0.550 | ... | ... | 0 |
0 | ... | ... | 25.050 | -1.600 | 23.450 | 110000 | 0.850 | 0.125 | 0.725 | ... | ... | 0 |
0 | ... | ... | 23.250 | -1.550 | 21.700 | 112000 | 1.100 | 0.175 | 0.925 | ... | ... | 0 |
0 | ... | ... | 21.525 | -1.500 | 20.025 | 114000 | 1.400 | 0.200 | 1.200 | ... | ... | 0 |
0 | ... | ... | 19.850 | -1.450 | 18.400 | 116000 | 1.750 | 0.225 | 1.525 | ... | ... | 0 |
0 | ... | ... | 18.250 | -1.400 | 16.850 | 118000 | 2.175 | 0.275 | 1.900 | ... | ... | 0 |
0 | ... | ... | 16.725 | -1.350 | 15.375 | 120000 | 2.675 | 0.350 | 2.325 | ... | ... | 0 |
0 | ... | ... | 15.275 | -1.300 | 13.975 | 122000 | 3.225 | 0.400 | 2.825 | ... | ... | 0 |
0 | ... | ... | 13.875 | -1.225 | 12.650 | 124000 | 3.875 | 0.475 | 3.400 | ... | ... | 0 |
0 | ... | ... | 12.575 | -1.150 | 11.425 | 126000 | 4.575 | 0.525 | 4.050 | ... | ... | 0 |
0 | ... | ... | 11.350 | -1.100 | 10.250 | 128000 | 5.375 | 0.600 | 4.775 | ... | ... | 0 |
0 | ... | ... | 10.225 | -1.050 | 9.175 | 130000 | 6.250 | 0.650 | 5.600 | ... | ... | 0 |
0 | ... | ... | 9.150 | -0.950 | 8.200 | 132000 | 7.200 | 0.725 | 6.475 | ... | ... | 0 |
0 | ... | ... | 8.175 | -0.900 | 7.275 | 134000 | 8.225 | 0.775 | 7.450 | ... | ... | 0 |
0 | ... | ... | 7.250 | -0.825 | 6.425 | 136000 | 9.325 | 0.850 | 8.475 | ... | ... | 0 |
0 | ... | ... | 6.425 | -0.750 | 5.675 | 138000 | 10.525 | 0.925 | 9.600 | ... | ... | 0 |
0 | ... | ... | 5.675 | -0.700 | 4.975 | 140000 | 11.775 | 0.975 | 10.800 | ... | ... | 0 |
0 | ... | ... | 5 | -0.650 | 4.350 | 142000 | 13.100 | 1.050 | 12.050 | ... | ... | 0 |
0 | ... | ... | 4.375 | -0.575 | 3.800 | 144000 | 14.500 | 1.125 | 13.375 | ... | ... | 0 |
0 | ... | ... | 3.825 | -0.525 | 3.300 | 146000 | 15.950 | 1.175 | 14.775 | ... | ... | 0 |
0 | ... | ... | 3.325 | -0.475 | 2.850 | 148000 | 17.450 | 1.200 | 16.250 | ... | ... | 0 |
0 | ... | ... | 2.875 | -0.425 | 2.450 | 150000 | 19.025 | 1.275 | 17.750 | ... | ... | 0 |
0 | ... | ... | 2.475 | -0.375 | 2.100 | 152000 | 20.650 | 1.325 | 19.325 | ... | ... | 0 |
0 | ... | ... | 2.150 | -0.350 | 1.800 | 154000 | 22.325 | 1.375 | 20.950 | ... | ... | 0 |
0 | ... | ... | 1.825 | -0.275 | 1.550 | 156000 | 24.025 | 1.400 | 22.625 | ... | ... | 0 |
0 | ... | ... | 1.575 | -0.275 | 1.300 | 158000 | 25.775 | 1.450 | 24.325 | ... | ... | 0 |
0 | ... | ... | 1.350 | -0.250 | 1.100 | 160000 | 27.575 | 1.500 | 26.075 | ... | ... | 0 |
0 | ... | ... | 1.125 | -0.175 | 0.950 | 162000 | 29.400 | 1.525 | 27.875 | ... | ... | 0 |
0 | ... | ... | 0.975 | -0.175 | 0.800 | 164000 | 31.250 | 1.550 | 29.700 | ... | ... | 0 |
0 | ... | ... | 0.825 | -0.150 | 0.675 | 166000 | 33.150 | 1.600 | 31.550 | ... | ... | 0 |
0 | ... | ... | 0.675 | -0.125 | 0.550 | 168000 | 35.050 | 1.625 | 33.425 | ... | ... | 0 |
0 | ... | ... | 0.575 | -0.100 | 0.475 | 170000 | 37 | 1.650 | 35.350 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.075 | 0.400 | 172000 | 38.975 | 1.675 | 37.300 | ... | ... | 0 |
0 | ... | ... | 0.400 | -0.075 | 0.325 | 174000 | 40.975 | 1.725 | 39.250 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.050 | 0.275 | 176000 | 42.975 | 1.725 | 41.250 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.050 | 0.225 | 178000 | 44.975 | 1.725 | 43.250 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.050 | 0.175 | 180000 | 46.975 | 1.725 | 45.250 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.050 | 0.150 | 182000 | 48.975 | 1.725 | 47.250 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 184000 | 50.975 | 1.725 | 49.250 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 186000 | 52.975 | 1.725 | 51.250 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 188000 | 54.975 | 1.725 | 53.250 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 190000 | 56.975 | 1.725 | 55.250 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 192000 | 58.975 | 1.725 | 57.250 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 60.975 | 1.725 | 59.250 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 196000 | 62.975 | 1.725 | 61.250 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 198000 | 64.975 | 1.725 | 63.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 66.975 | 1.725 | 65.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 68.975 | 1.725 | 67.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 70.975 | 1.725 | 69.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 72.975 | 1.725 | 71.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 208000 | 74.975 | 1.725 | 73.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76.975 | 1.725 | 75.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78.975 | 1.725 | 77.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 80.975 | 1.725 | 79.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 82.975 | 1.725 | 81.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 84.975 | 1.725 | 83.250 | ... | ... | 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.