Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 68.475 | -0.225 | 68.250 | 60000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 66.475 | -0.225 | 66.250 | 62000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 64.475 | -0.225 | 64.250 | 64000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 62.475 | -0.225 | 62.250 | 66000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 60.475 | -0.225 | 60.250 | 68000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 58.475 | -0.225 | 58.250 | 70000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 56.475 | -0.225 | 56.250 | 72000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 54.475 | -0.225 | 54.250 | 74000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 52.475 | -0.225 | 52.250 | 76000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 50.475 | -0.225 | 50.250 | 78000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 48.475 | -0.225 | 48.250 | 80000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 46.475 | -0.225 | 46.250 | 82000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 44.475 | -0.225 | 44.250 | 84000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 42.475 | -0.225 | 42.250 | 86000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 40.475 | -0.225 | 40.250 | 88000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 38.475 | -0.225 | 38.250 | 90000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 36.475 | -0.225 | 36.250 | 92000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 34.475 | -0.225 | 34.250 | 94000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 32.475 | -0.225 | 32.250 | 96000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 31.475 | -0.225 | 31.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.475 | -0.225 | 30.250 | 98000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 29.475 | -0.225 | 29.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.475 | -0.225 | 28.250 | 100000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 27.475 | -0.225 | 27.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.475 | -0.225 | 26.250 | 102000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 25.475 | -0.225 | 25.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.475 | -0.225 | 24.250 | 104000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 23.475 | -0.225 | 23.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.475 | -0.225 | 22.250 | 106000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 21.475 | -0.225 | 21.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.475 | -0.225 | 20.250 | 108000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 19.475 | -0.225 | 19.250 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.475 | -0.225 | 18.250 | 110000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 17.475 | -0.225 | 17.250 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.475 | -0.225 | 16.250 | 112000 | ... | ... | 0.013 | ... | 0.200 | 0 |
0 | ... | ... | 15.475 | -0.225 | 15.250 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.475 | -0.225 | 14.250 | 114000 | ... | ... | 0.013 | ... | 0.200 | 60 |
0 | ... | ... | 13.475 | -0.225 | 13.250 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 12.475 | -0.225 | 12.250 | 116000 | ... | ... | 0.025 | ... | 0.225 | 1 |
0 | ... | ... | 11.475 | -0.225 | 11.250 | 117000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 10.500 | -0.225 | 10.275 | 118000 | ... | ... | 0.075 | ... | 0.250 | 80 |
0 | ... | ... | 9.525 | -0.200 | 9.325 | 119000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 8.600 | -0.225 | 8.375 | 120000 | ... | ... | 0.150 | ... | 0.325 | 189 |
0 | ... | ... | 7.675 | -0.225 | 7.450 | 121000 | 0.250 | 0.025 | 0.225 | ... | ... | 0 |
10 | ... | ... | 6.775 | -0.200 | 6.575 | 122000 | ... | ... | 0.350 | ... | 0.475 | 152 |
0 | ... | ... | 5.925 | -0.200 | 5.725 | 123000 | 0.500 | 0.025 | 0.475 | ... | ... | 0 |
130 | ... | ... | 5.125 | -0.175 | 4.950 | 124000 | ... | ... | 0.725 | ... | 0.925 | 69 |
0 | ... | ... | 4.375 | -0.175 | 4.200 | 125000 | 0.975 | 0.050 | 0.925 | ... | ... | 0 |
125 | ... | ... | 3.700 | -0.175 | 3.525 | 126000 | ... | ... | 1.300 | ... | 1.500 | 54 |
0 | ... | ... | 3.075 | -0.150 | 2.925 | 127000 | 1.675 | 0.075 | 1.600 | ... | ... | 0 |
20 | 1.950 | 1.950 | 2.375 | ... | ... | 128000 | ... | ... | 2.125 | 1.513 | 1.513 | 63 |
0 | ... | ... | 2.025 | -0.125 | 1.900 | 129000 | 2.650 | 0.100 | 2.550 | ... | ... | 0 |
50 | 1.125 | 1.125 | 1.500 | ... | ... | 130000 | 3.250 | 0.125 | 3.125 | ... | ... | 66 |
0 | ... | ... | 1.275 | -0.100 | 1.175 | 131000 | 3.900 | 0.125 | 3.775 | ... | ... | 0 |
65 | ... | 1.250 | 0.900 | ... | ... | 132000 | 4.625 | 0.125 | 4.500 | ... | ... | 0 |
0 | ... | ... | 0.750 | -0.050 | 0.700 | 133000 | 5.425 | 0.175 | 5.250 | ... | ... | 0 |
152 | ... | 0.725 | 0.525 | ... | ... | 134000 | 6.250 | 0.175 | 6.075 | ... | ... | 0 |
0 | ... | ... | 0.425 | -0.050 | 0.375 | 135000 | 7.100 | 0.175 | 6.925 | ... | ... | 0 |
108 | ... | 0.500 | 0.275 | ... | ... | 136000 | 8 | 0.200 | 7.800 | ... | ... | 7 |
0 | ... | ... | 0.225 | -0.025 | 0.200 | 137000 | 8.900 | 0.200 | 8.700 | ... | ... | 0 |
60 | ... | 0.400 | 0.125 | ... | ... | 138000 | 9.850 | 0.200 | 9.650 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 139000 | 10.800 | 0.200 | 10.600 | ... | ... | 0 |
71 | ... | 0.325 | 0.075 | ... | ... | 140000 | 11.775 | 0.225 | 11.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 141000 | 12.750 | 0.200 | 12.550 | ... | ... | 0 |
1 | ... | 0.300 | 0.025 | ... | ... | 142000 | 13.750 | 0.225 | 13.525 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 143000 | 14.750 | 0.225 | 14.525 | ... | ... | 0 |
2 | ... | 0.275 | 0.013 | ... | ... | 144000 | 15.750 | 0.225 | 15.525 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 16.750 | 0.225 | 16.525 | ... | ... | 0 |
0 | ... | 0.250 | 0.013 | ... | ... | 146000 | 17.750 | 0.225 | 17.525 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 18.750 | 0.225 | 18.525 | ... | ... | 0 |
2 | ... | 0.225 | 0.013 | ... | ... | 148000 | 19.750 | 0.225 | 19.525 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 20.750 | 0.225 | 20.525 | ... | ... | 0 |
11 | ... | 0.225 | 0.013 | ... | ... | 150000 | 21.750 | 0.225 | 21.525 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 22.750 | 0.225 | 22.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 152000 | 23.750 | 0.225 | 23.525 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 24.750 | 0.225 | 24.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 154000 | 25.750 | 0.225 | 25.525 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 26.750 | 0.225 | 26.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 156000 | 27.750 | 0.225 | 27.525 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 28.750 | 0.225 | 28.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 158000 | 29.750 | 0.225 | 29.525 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 30.750 | 0.225 | 30.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 160000 | 31.750 | 0.225 | 31.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 162000 | 33.750 | 0.225 | 33.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 164000 | 35.750 | 0.225 | 35.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 166000 | 37.750 | 0.225 | 37.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 168000 | 39.750 | 0.225 | 39.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 170000 | 41.750 | 0.225 | 41.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 172000 | 43.750 | 0.225 | 43.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 174000 | 45.750 | 0.225 | 45.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 176000 | 47.750 | 0.225 | 47.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 178000 | 49.750 | 0.225 | 49.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 180000 | 51.750 | 0.225 | 51.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 182000 | 53.750 | 0.225 | 53.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 184000 | 55.750 | 0.225 | 55.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 186000 | 57.750 | 0.225 | 57.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 188000 | 59.750 | 0.225 | 59.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 190000 | 61.750 | 0.225 | 61.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 192000 | 63.750 | 0.225 | 63.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 194000 | 65.750 | 0.225 | 65.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 196000 | 67.750 | 0.225 | 67.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 198000 | 69.750 | 0.225 | 69.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 200000 | 71.750 | 0.225 | 71.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 202000 | 73.750 | 0.225 | 73.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 204000 | 75.750 | 0.225 | 75.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 206000 | 77.750 | 0.225 | 77.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 208000 | 79.750 | 0.225 | 79.525 | ... | ... | 0 |
0 | ... | 0.200 | 0.013 | ... | ... | 210000 | 81.750 | 0.225 | 81.525 | ... | ... | 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.