Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 68 | 2 | 70 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66 | 2 | 68 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64 | 2 | 66 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62 | 2 | 64 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60 | 2 | 62 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58 | 2 | 60 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56 | 2 | 58 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54 | 2 | 56 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52 | 2 | 54 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50 | 2 | 52 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48 | 2 | 50 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46 | 2 | 48 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44 | 2 | 46 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42 | 2 | 44 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40 | 2 | 42 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 38 | 2 | 40 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 36 | 2 | 38 | 96000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 34 | 2 | 36 | 98000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 32 | 2 | 34 | 100000 | 0.100 | -0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 30 | 2 | 32 | 102000 | 0.125 | -0.050 | 0.175 | ... | ... | 0 |
0 | ... | ... | 28 | 2 | 30 | 104000 | 0.200 | -0.050 | 0.250 | ... | ... | 0 |
0 | ... | ... | 26.050 | 1.950 | 28 | 106000 | 0.275 | -0.100 | 0.375 | ... | ... | 0 |
0 | ... | ... | 24.150 | 1.900 | 26.050 | 108000 | 0.400 | -0.100 | 0.500 | ... | ... | 0 |
0 | ... | ... | 22.300 | 1.875 | 24.175 | 110000 | 0.550 | -0.125 | 0.675 | ... | ... | 0 |
0 | ... | ... | 20.525 | 1.825 | 22.350 | 112000 | 0.725 | -0.175 | 0.900 | ... | ... | 0 |
0 | ... | ... | 18.825 | 1.750 | 20.575 | 114000 | 0.950 | -0.250 | 1.200 | ... | ... | 0 |
0 | ... | ... | 17.175 | 1.700 | 18.875 | 116000 | 1.250 | -0.275 | 1.525 | ... | ... | 0 |
0 | ... | ... | 15.625 | 1.625 | 17.250 | 118000 | 1.600 | -0.325 | 1.925 | ... | ... | 0 |
0 | ... | ... | 14.125 | 1.550 | 15.675 | 120000 | 2 | -0.400 | 2.400 | ... | ... | 15 |
0 | ... | ... | 12.725 | 1.475 | 14.200 | 122000 | 2.475 | -0.500 | 2.975 | ... | ... | 0 |
0 | ... | ... | 11.400 | 1.400 | 12.800 | 124000 | 3.050 | -0.550 | 3.600 | ... | ... | 0 |
0 | ... | ... | 10.175 | 1.325 | 11.500 | 126000 | 3.675 | -0.650 | 4.325 | ... | ... | 8 |
0 | ... | ... | 9.025 | 1.250 | 10.275 | 128000 | 4.425 | -0.700 | 5.125 | ... | ... | 0 |
0 | ... | ... | 7.975 | 1.150 | 9.125 | 130000 | 5.225 | -0.800 | 6.025 | ... | ... | 0 |
0 | ... | ... | 7 | 1.075 | 8.075 | 132000 | 6.125 | -0.875 | 7 | ... | ... | 0 |
0 | ... | ... | 6.125 | 0.975 | 7.100 | 134000 | 7.100 | -0.975 | 8.075 | ... | ... | 0 |
1 | ... | ... | 5.325 | 0.900 | 6.225 | 136000 | 8.175 | -1.050 | 9.225 | ... | ... | 0 |
0 | ... | ... | 4.625 | 0.800 | 5.425 | 138000 | 9.325 | -1.150 | 10.475 | ... | ... | 0 |
15 | ... | ... | 3.975 | 0.750 | 4.725 | 140000 | 10.575 | -1.200 | 11.775 | ... | ... | 0 |
0 | ... | ... | 3.425 | 0.650 | 4.075 | 142000 | 11.875 | -1.300 | 13.175 | ... | ... | 0 |
0 | ... | ... | 2.925 | 0.575 | 3.500 | 144000 | 13.250 | -1.375 | 14.625 | ... | ... | 0 |
0 | ... | ... | 2.475 | 0.525 | 3 | 146000 | 14.725 | -1.425 | 16.150 | ... | ... | 0 |
0 | ... | ... | 2.100 | 0.450 | 2.550 | 148000 | 16.225 | -1.500 | 17.725 | ... | ... | 0 |
0 | ... | ... | 1.775 | 0.400 | 2.175 | 150000 | 17.800 | -1.575 | 19.375 | ... | ... | 0 |
0 | ... | ... | 1.475 | 0.350 | 1.825 | 152000 | 19.450 | -1.625 | 21.075 | ... | ... | 0 |
0 | ... | ... | 1.250 | 0.300 | 1.550 | 154000 | 21.125 | -1.675 | 22.800 | ... | ... | 0 |
0 | ... | ... | 1.025 | 0.275 | 1.300 | 156000 | 22.850 | -1.725 | 24.575 | ... | ... | 0 |
0 | ... | ... | 0.850 | 0.225 | 1.075 | 158000 | 24.625 | -1.775 | 26.400 | ... | ... | 0 |
0 | ... | ... | 0.700 | 0.200 | 0.900 | 160000 | 26.450 | -1.800 | 28.250 | ... | ... | 0 |
0 | ... | ... | 0.575 | 0.175 | 0.750 | 162000 | 28.300 | -1.850 | 30.150 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0.125 | 0.600 | 164000 | 30.175 | -1.900 | 32.075 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0.125 | 0.500 | 166000 | 32.075 | -1.950 | 34.025 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.075 | 0.400 | 168000 | 34.025 | -1.975 | 36 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.075 | 0.325 | 170000 | 36 | -2 | 38 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.075 | 0.275 | 172000 | 38 | -2 | 40 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.050 | 0.225 | 174000 | 40 | -2 | 42 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.050 | 0.175 | 176000 | 42 | -2 | 44 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.050 | 0.150 | 178000 | 44 | -2 | 46 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 180000 | 46 | -2 | 48 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 182000 | 48 | -2 | 50 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 184000 | 50 | -2 | 52 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 52 | -2 | 54 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 188000 | 54 | -2 | 56 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 190000 | 56 | -2 | 58 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 58 | -2 | 60 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 60 | -2 | 62 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 62 | -2 | 64 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.013 | 0.025 | 198000 | 64 | -2 | 66 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 66 | -2 | 68 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 68 | -2 | 70 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 70 | -2 | 72 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 72 | -2 | 74 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74 | -2 | 76 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76 | -2 | 78 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78 | -2 | 80 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 80 | -2 | 82 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 82 | -2 | 84 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 84 | -2 | 86 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 86 | -2 | 88 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 88 | -2 | 90 | ... | ... | 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.