Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 67.350 | -0.350 | 67 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.350 | -0.350 | 65 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.350 | -0.350 | 63 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.350 | -0.350 | 61 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.350 | -0.350 | 59 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.350 | -0.350 | 57 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.350 | -0.350 | 55 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.350 | -0.350 | 53 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.350 | -0.350 | 51 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.350 | -0.350 | 49 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.350 | -0.350 | 47 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.350 | -0.350 | 45 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.350 | -0.350 | 43 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.350 | -0.350 | 41 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.350 | -0.350 | 39 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.350 | -0.350 | 37 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.350 | -0.350 | 35 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.350 | -0.350 | 34 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.350 | -0.350 | 33 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.350 | -0.350 | 32 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.350 | -0.350 | 31 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.350 | -0.350 | 30 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.350 | -0.350 | 29 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.350 | -0.350 | 28 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.350 | -0.350 | 27 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.350 | -0.350 | 26 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.350 | -0.350 | 25 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.350 | -0.350 | 24 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.350 | -0.350 | 23 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.350 | -0.350 | 22 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.350 | -0.350 | 21 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.350 | -0.350 | 20 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19.350 | -0.350 | 19 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.350 | -0.350 | 18 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.350 | -0.350 | 17 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.350 | -0.350 | 16 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 15.350 | -0.350 | 15 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.350 | -0.350 | 14 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 13.350 | -0.350 | 13 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 12.350 | -0.350 | 12 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 11.350 | -0.350 | 11 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 45 |
0 | ... | ... | 10.350 | -0.350 | 10 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 9.350 | -0.350 | 9 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 376 |
0 | ... | ... | 8.350 | -0.350 | 8 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
10 | ... | ... | 7.350 | -0.350 | 7 | 122000 | 0.013 | -0.013 | 0.025 | ... | ... | 186 |
0 | ... | ... | 6.375 | -0.375 | 6 | 123000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 5.400 | -0.350 | 5.050 | 124000 | 0.050 | -0.025 | 0.075 | ... | ... | 230 |
0 | ... | ... | 4.475 | -0.350 | 4.125 | 125000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
40 | ... | ... | 3.600 | -0.350 | 3.250 | 126000 | 0.250 | 0 | 0.250 | ... | ... | 131 |
30 | ... | ... | 2.800 | -0.350 | 2.450 | 127000 | 0.450 | 0 | 0.450 | ... | ... | 90 |
155 | ... | ... | 2.075 | -0.300 | 1.775 | 128000 | 0.775 | 0.025 | 0.750 | ... | ... | 174 |
0 | ... | ... | 1.500 | -0.300 | 1.200 | 129000 | 1.200 | 0.050 | 1.150 | ... | ... | 0 |
337 | ... | ... | 1.025 | -0.250 | 0.775 | 130000 | 1.775 | 0.125 | 1.650 | ... | ... | 60 |
10 | ... | ... | 0.650 | -0.175 | 0.475 | 131000 | 2.475 | 0.175 | 2.300 | ... | ... | 0 |
207 | ... | ... | 0.375 | -0.100 | 0.275 | 132000 | 3.250 | 0.250 | 3 | ... | ... | 25 |
0 | ... | ... | 0.200 | -0.050 | 0.150 | 133000 | 4.125 | 0.300 | 3.825 | ... | ... | 0 |
113 | ... | ... | 0.100 | -0.025 | 0.075 | 134000 | 5.050 | 0.325 | 4.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 135000 | 6.025 | 0.350 | 5.675 | ... | ... | 0 |
95 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 7 | 0.350 | 6.650 | ... | ... | 2 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 8 | 0.350 | 7.650 | ... | ... | 0 |
185 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 9 | 0.350 | 8.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 10 | 0.350 | 9.650 | ... | ... | 0 |
243 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 11 | 0.350 | 10.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 12 | 0.350 | 11.650 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 13 | 0.350 | 12.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 14 | 0.350 | 13.650 | ... | ... | 0 |
22 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 15 | 0.350 | 14.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16 | 0.350 | 15.650 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 17 | 0.350 | 16.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18 | 0.350 | 17.650 | ... | ... | 0 |
4 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 19 | 0.350 | 18.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20 | 0.350 | 19.650 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 21 | 0.350 | 20.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22 | 0.350 | 21.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 23 | 0.350 | 22.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24 | 0.350 | 23.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 25 | 0.350 | 24.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 26 | 0.350 | 25.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 27 | 0.350 | 26.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 28 | 0.350 | 27.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 29 | 0.350 | 28.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30 | 0.350 | 29.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 31 | 0.350 | 30.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 32 | 0.350 | 31.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 33 | 0.350 | 32.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 34 | 0.350 | 33.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 35 | 0.350 | 34.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 37 | 0.350 | 36.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 39 | 0.350 | 38.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 41 | 0.350 | 40.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 43 | 0.350 | 42.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 45 | 0.350 | 44.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 47 | 0.350 | 46.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 49 | 0.350 | 48.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 51 | 0.350 | 50.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 53 | 0.350 | 52.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 55 | 0.350 | 54.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 57 | 0.350 | 56.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 59 | 0.350 | 58.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 61 | 0.350 | 60.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 63 | 0.350 | 62.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 65 | 0.350 | 64.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 67 | 0.350 | 66.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 69 | 0.350 | 68.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 71 | 0.350 | 70.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 73 | 0.350 | 72.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 75 | 0.350 | 74.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 77 | 0.350 | 76.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 79 | 0.350 | 78.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 81 | 0.350 | 80.650 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 83 | 0.350 | 82.650 | ... | ... | 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.