Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 60.450 | -1.150 | 59.300 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.450 | -1.150 | 57.300 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.450 | -1.150 | 55.300 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.450 | -1.150 | 53.300 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.450 | -1.150 | 51.300 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.450 | -1.150 | 49.300 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.450 | -1.150 | 47.300 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.450 | -1.150 | 45.300 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.450 | -1.150 | 43.300 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.450 | -1.150 | 41.300 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.450 | -1.150 | 39.300 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.450 | -1.150 | 37.300 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.450 | -1.150 | 35.300 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.450 | -1.150 | 33.300 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.450 | -1.150 | 31.300 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.450 | -1.150 | 29.300 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.450 | -1.150 | 27.300 | 92000 | 0.025 | 0.013 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.450 | -1.150 | 25.300 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 24.450 | -1.150 | 23.300 | 96000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 22.450 | -1.150 | 21.300 | 98000 | 0.100 | 0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 20.450 | -1.125 | 19.325 | 100000 | 0.175 | 0.050 | 0.125 | ... | ... | 0 |
0 | ... | ... | 18.500 | -1.100 | 17.400 | 102000 | 0.275 | 0.050 | 0.225 | ... | ... | 0 |
0 | ... | ... | 16.625 | -1.075 | 15.550 | 104000 | 0.425 | 0.075 | 0.350 | ... | ... | 0 |
0 | ... | ... | 14.800 | -1.050 | 13.750 | 106000 | 0.625 | 0.100 | 0.525 | ... | ... | 0 |
0 | ... | ... | 13.050 | -1 | 12.050 | 108000 | 0.925 | 0.150 | 0.775 | ... | ... | 0 |
0 | ... | ... | 11.400 | -0.925 | 10.475 | 110000 | 1.300 | 0.200 | 1.100 | ... | ... | 130 |
0 | ... | ... | 9.875 | -0.900 | 8.975 | 112000 | 1.800 | 0.250 | 1.550 | ... | ... | 0 |
0 | ... | ... | 8.425 | -0.800 | 7.625 | 114000 | 2.400 | 0.300 | 2.100 | ... | ... | 0 |
0 | ... | ... | 7.125 | -0.725 | 6.400 | 116000 | 3.150 | 0.400 | 2.750 | ... | ... | 30 |
0 | ... | ... | 5.950 | -0.650 | 5.300 | 118000 | 4 | 0.450 | 3.550 | ... | ... | 50 |
100 | ... | ... | 4.925 | -0.600 | 4.325 | 120000 | 5.025 | 0.550 | 4.475 | ... | ... | 136 |
0 | ... | ... | 3.975 | -0.525 | 3.450 | 122000 | 6.100 | 0.600 | 5.500 | ... | ... | 2 |
40 | ... | ... | 3.175 | -0.475 | 2.700 | 124000 | 7.325 | 0.650 | 6.675 | ... | ... | 8 |
25 | ... | ... | 2.525 | -0.400 | 2.125 | 126000 | 8.725 | 0.725 | 8 | ... | ... | 28 |
30 | ... | ... | 2.025 | -0.325 | 1.700 | 128000 | 10.275 | 0.825 | 9.450 | ... | ... | 10 |
105 | ... | ... | 1.650 | -0.250 | 1.400 | 130000 | 11.950 | 0.900 | 11.050 | ... | ... | 0 |
35 | ... | ... | 1.350 | -0.175 | 1.175 | 132000 | 13.700 | 0.975 | 12.725 | ... | ... | 2 |
32 | ... | ... | 1.100 | -0.100 | 1 | 134000 | 15.500 | 1.050 | 14.450 | ... | ... | 0 |
23 | ... | ... | 0.900 | -0.075 | 0.825 | 136000 | 17.300 | 1.075 | 16.225 | ... | ... | 0 |
0 | ... | ... | 0.700 | -0.025 | 0.675 | 138000 | 19.125 | 1.100 | 18.025 | ... | ... | 0 |
398 | ... | ... | 0.525 | 0 | 0.525 | 140000 | 20.975 | 1.125 | 19.850 | ... | ... | 0 |
2 | ... | ... | 0.400 | 0 | 0.400 | 142000 | 22.850 | 1.125 | 21.725 | ... | ... | 0 |
5 | ... | ... | 0.275 | 0 | 0.275 | 144000 | 24.775 | 1.150 | 23.625 | ... | ... | 0 |
8 | ... | ... | 0.200 | 0 | 0.200 | 146000 | 26.700 | 1.125 | 25.575 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 148000 | 28.700 | 1.150 | 27.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 150000 | 30.700 | 1.150 | 29.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 152000 | 32.700 | 1.150 | 31.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 34.700 | 1.150 | 33.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 36.700 | 1.150 | 35.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 38.700 | 1.150 | 37.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 40.700 | 1.150 | 39.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 42.700 | 1.150 | 41.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 44.700 | 1.150 | 43.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 46.700 | 1.150 | 45.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 48.700 | 1.150 | 47.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 50.700 | 1.150 | 49.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 52.700 | 1.150 | 51.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 54.700 | 1.150 | 53.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 56.700 | 1.150 | 55.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 58.700 | 1.150 | 57.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 60.700 | 1.150 | 59.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 62.700 | 1.150 | 61.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 64.700 | 1.150 | 63.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 66.700 | 1.150 | 65.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 68.700 | 1.150 | 67.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 70.700 | 1.150 | 69.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 72.700 | 1.150 | 71.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 74.700 | 1.150 | 73.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 76.700 | 1.150 | 75.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 78.700 | 1.150 | 77.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 80.700 | 1.150 | 79.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 82.700 | 1.150 | 81.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 84.700 | 1.150 | 83.550 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 86.700 | 1.150 | 85.550 | ... | ... | 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.