Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 64.300 | -0.550 | 63.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.300 | -0.550 | 61.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.300 | -0.550 | 59.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.300 | -0.550 | 57.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.300 | -0.550 | 55.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.300 | -0.550 | 53.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.300 | -0.550 | 51.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.300 | -0.550 | 49.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.300 | -0.550 | 47.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.300 | -0.550 | 45.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.300 | -0.550 | 43.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.300 | -0.550 | 41.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.300 | -0.550 | 39.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.300 | -0.550 | 37.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.300 | -0.550 | 35.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.300 | -0.550 | 33.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.300 | -0.550 | 31.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.300 | -0.550 | 29.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.300 | -0.550 | 27.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.300 | -0.550 | 25.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.300 | -0.550 | 23.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.300 | -0.550 | 21.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.300 | -0.550 | 19.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.300 | -0.550 | 17.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.300 | -0.550 | 15.750 | 110000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 14.300 | -0.550 | 13.750 | 112000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 12.350 | -0.575 | 11.775 | 114000 | 0.050 | -0.050 | 0.100 | ... | ... | 0 |
0 | ... | ... | 10.450 | -0.600 | 9.850 | 116000 | 0.125 | -0.075 | 0.200 | ... | ... | 0 |
0 | ... | ... | 8.650 | -0.650 | 8 | 118000 | 0.300 | -0.100 | 0.400 | ... | ... | 45 |
0 | ... | ... | 6.975 | -0.675 | 6.300 | 120000 | 0.575 | -0.150 | 0.725 | ... | ... | 375 |
10 | ... | ... | 5.475 | -0.700 | 4.775 | 122000 | 1.050 | -0.150 | 1.200 | ... | ... | 186 |
0 | ... | ... | 4.150 | -0.675 | 3.475 | 124000 | 1.750 | -0.125 | 1.875 | ... | ... | 195 |
40 | ... | ... | 3.025 | -0.625 | 2.400 | 126000 | 2.650 | -0.100 | 2.750 | ... | ... | 128 |
155 | ... | ... | 2.125 | -0.550 | 1.575 | 128000 | 3.800 | 0 | 3.800 | ... | ... | 94 |
264 | 1 | 1 | 1.400 | -0.450 | 0.950 | 130000 | 5.175 | 0.100 | 5.075 | ... | ... | 60 |
184 | ... | ... | 0.875 | -0.350 | 0.525 | 132000 | 6.725 | 0.200 | 6.525 | ... | ... | 35 |
105 | ... | ... | 0.500 | -0.250 | 0.250 | 134000 | 8.475 | 0.325 | 8.150 | ... | ... | 0 |
35 | ... | ... | 0.300 | -0.175 | 0.125 | 136000 | 10.325 | 0.375 | 9.950 | ... | ... | 7 |
185 | ... | ... | 0.175 | -0.100 | 0.075 | 138000 | 12.275 | 0.475 | 11.800 | ... | ... | 0 |
243 | ... | ... | 0.100 | -0.075 | 0.025 | 140000 | 14.250 | 0.500 | 13.750 | ... | ... | 0 |
1 | ... | ... | 0.050 | -0.025 | 0.025 | 142000 | 16.250 | 0.550 | 15.700 | ... | ... | 0 |
22 | ... | ... | 0.025 | -0.013 | 0.013 | 144000 | 18.250 | 0.550 | 17.700 | ... | ... | 0 |
1 | ... | ... | 0.025 | -0.013 | 0.013 | 146000 | 20.250 | 0.550 | 19.700 | ... | ... | 0 |
4 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.250 | 0.550 | 21.700 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.250 | 0.550 | 23.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.250 | 0.550 | 25.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.250 | 0.550 | 27.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.250 | 0.550 | 29.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.250 | 0.550 | 31.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.250 | 0.550 | 33.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.250 | 0.550 | 35.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.250 | 0.550 | 37.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.250 | 0.550 | 39.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.250 | 0.550 | 41.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.250 | 0.550 | 43.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.250 | 0.550 | 45.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.250 | 0.550 | 47.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.250 | 0.550 | 49.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.250 | 0.550 | 51.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.250 | 0.550 | 53.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.250 | 0.550 | 55.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.250 | 0.550 | 57.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.250 | 0.550 | 59.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.250 | 0.550 | 61.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.250 | 0.550 | 63.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.250 | 0.550 | 65.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.250 | 0.550 | 67.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.250 | 0.550 | 69.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.250 | 0.550 | 71.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.250 | 0.550 | 73.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.250 | 0.550 | 75.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.250 | 0.550 | 77.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.250 | 0.550 | 79.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.250 | 0.550 | 81.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.250 | 0.550 | 83.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.250 | 0.550 | 85.700 | ... | ... | 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.