Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 66.850 | 0.150 | 67 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.850 | 0.150 | 65 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.850 | 0.150 | 63 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.850 | 0.150 | 61 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.850 | 0.150 | 59 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.850 | 0.150 | 57 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.850 | 0.150 | 55 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.850 | 0.150 | 53 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.850 | 0.150 | 51 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.850 | 0.150 | 49 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.850 | 0.150 | 47 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.850 | 0.150 | 45 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.850 | 0.150 | 43 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.850 | 0.150 | 41 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.850 | 0.150 | 39 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.850 | 0.150 | 37 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.850 | 0.150 | 35 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.850 | 0.150 | 33 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.850 | 0.150 | 32 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.850 | 0.150 | 31 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.850 | 0.150 | 30 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.850 | 0.150 | 29 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.850 | 0.150 | 28 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.850 | 0.150 | 27 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.850 | 0.150 | 26 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.850 | 0.150 | 25 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.850 | 0.150 | 24 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.850 | 0.150 | 23 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.850 | 0.150 | 22 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.850 | 0.150 | 21 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19.850 | 0.150 | 20 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.850 | 0.150 | 19 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.850 | 0.150 | 18 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.850 | 0.150 | 17 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 15.850 | 0.150 | 16 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.850 | 0.150 | 15 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 13.850 | 0.150 | 14 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 12.850 | 0.150 | 13 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 60 |
0 | ... | ... | 11.850 | 0.150 | 12 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 10.850 | 0.150 | 11 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 9.850 | 0.150 | 10 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 8.850 | 0.150 | 9 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 80 |
0 | ... | ... | 7.850 | 0.150 | 8 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 6.850 | 0.150 | 7 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 189 |
0 | ... | ... | 5.850 | 0.150 | 6 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
10 | ... | ... | 4.850 | 0.150 | 5 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 152 |
0 | ... | ... | 3.875 | 0.150 | 4.025 | 123000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
205 | ... | ... | 2.900 | 0.125 | 3.025 | 124000 | 0.025 | -0.050 | 0.075 | ... | ... | 90 |
0 | ... | ... | 2.025 | 0.075 | 2.100 | 125000 | 0.100 | -0.075 | 0.175 | ... | ... | 0 |
125 | ... | ... | 1.325 | 0.025 | 1.350 | 126000 | 0.350 | -0.125 | 0.475 | ... | ... | 54 |
0 | ... | ... | 0.825 | -0.025 | 0.800 | 127000 | 0.800 | -0.175 | 0.975 | ... | ... | 0 |
14 | ... | ... | 0.475 | -0.050 | 0.425 | 128000 | 1.425 | -0.200 | 1.625 | ... | ... | 63 |
0 | ... | ... | 0.250 | -0.050 | 0.200 | 129000 | 2.200 | -0.200 | 2.400 | ... | ... | 30 |
60 | ... | ... | 0.150 | -0.050 | 0.100 | 130000 | 3.075 | -0.200 | 3.275 | ... | ... | 66 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 131000 | 4.025 | -0.200 | 4.225 | ... | ... | 0 |
66 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 5 | -0.175 | 5.175 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 133000 | 6 | -0.150 | 6.150 | ... | ... | 0 |
152 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 7 | -0.150 | 7.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 8 | -0.150 | 8.150 | ... | ... | 0 |
108 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 9 | -0.150 | 9.150 | ... | ... | 7 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 10 | -0.150 | 10.150 | ... | ... | 0 |
60 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 11 | -0.150 | 11.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 12 | -0.150 | 12.150 | ... | ... | 0 |
51 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 13 | -0.150 | 13.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 14 | -0.150 | 14.150 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 15 | -0.150 | 15.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 16 | -0.150 | 16.150 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 17 | -0.150 | 17.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 18 | -0.150 | 18.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 19 | -0.150 | 19.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 20 | -0.150 | 20.150 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 21 | -0.150 | 21.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 22 | -0.150 | 22.150 | ... | ... | 0 |
11 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 23 | -0.150 | 23.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 24 | -0.150 | 24.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 25 | -0.150 | 25.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 26 | -0.150 | 26.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 27 | -0.150 | 27.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 28 | -0.150 | 28.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 29 | -0.150 | 29.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 30 | -0.150 | 30.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 31 | -0.150 | 31.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 32 | -0.150 | 32.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 33 | -0.150 | 33.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 34 | -0.150 | 34.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 35 | -0.150 | 35.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 37 | -0.150 | 37.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 39 | -0.150 | 39.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 41 | -0.150 | 41.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 43 | -0.150 | 43.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 45 | -0.150 | 45.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 47 | -0.150 | 47.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 49 | -0.150 | 49.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 51 | -0.150 | 51.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 53 | -0.150 | 53.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 55 | -0.150 | 55.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 57 | -0.150 | 57.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59 | -0.150 | 59.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61 | -0.150 | 61.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63 | -0.150 | 63.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65 | -0.150 | 65.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67 | -0.150 | 67.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69 | -0.150 | 69.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71 | -0.150 | 71.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73 | -0.150 | 73.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75 | -0.150 | 75.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77 | -0.150 | 77.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79 | -0.150 | 79.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81 | -0.150 | 81.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83 | -0.150 | 83.150 | ... | ... | 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.