Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 73.925 | -0.975 | 72.950 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.925 | -0.975 | 70.950 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.925 | -0.975 | 68.950 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.925 | -0.975 | 66.950 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.925 | -0.975 | 64.950 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.925 | -0.975 | 62.950 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.925 | -0.975 | 60.950 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.925 | -0.975 | 58.950 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.925 | -0.975 | 56.950 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.925 | -0.975 | 54.950 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.925 | -0.975 | 52.950 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.925 | -0.975 | 50.950 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.925 | -0.975 | 48.950 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.925 | -0.975 | 46.950 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.925 | -0.975 | 44.950 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.925 | -0.975 | 42.950 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.925 | -0.975 | 40.950 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.925 | -0.975 | 38.950 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.925 | -0.975 | 36.950 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.925 | -0.975 | 34.950 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.925 | -0.975 | 32.950 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.925 | -0.975 | 30.950 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.925 | -0.975 | 28.950 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.925 | -0.975 | 26.950 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.925 | -0.975 | 24.950 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.925 | -0.975 | 22.950 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 45 |
0 | ... | ... | 21.925 | -0.975 | 20.950 | 112000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 19.925 | -0.975 | 18.950 | 114000 | 0.025 | 0 | 0.025 | ... | ... | 40 |
0 | ... | ... | 17.925 | -0.975 | 16.950 | 116000 | 0.075 | 0.025 | 0.050 | ... | ... | 174 |
0 | ... | ... | 15.950 | -0.950 | 15 | 118000 | 0.150 | 0.025 | 0.125 | ... | ... | 71 |
0 | ... | ... | 14.050 | -0.925 | 13.125 | 120000 | 0.250 | 0.050 | 0.200 | ... | ... | 431 |
10 | ... | ... | 12.200 | -0.900 | 11.300 | 122000 | 0.450 | 0.100 | 0.350 | ... | ... | 154 |
30 | ... | ... | 10.425 | -0.850 | 9.575 | 124000 | 0.700 | 0.100 | 0.600 | ... | ... | 134 |
177 | ... | ... | 8.775 | -0.800 | 7.975 | 126000 | 1.100 | 0.175 | 0.925 | ... | ... | 335 |
107 | ... | ... | 7.250 | -0.725 | 6.525 | 128000 | 1.625 | 0.250 | 1.375 | ... | ... | 64 |
260 | ... | ... | 5.875 | -0.650 | 5.225 | 130000 | 2.300 | 0.300 | 2 | ... | ... | 75 |
72 | ... | ... | 4.675 | -0.575 | 4.100 | 132000 | 3.150 | 0.400 | 2.750 | ... | ... | 166 |
354 | ... | ... | 3.625 | -0.500 | 3.125 | 134000 | 4.175 | 0.475 | 3.700 | ... | ... | 0 |
257 | ... | ... | 2.750 | -0.400 | 2.350 | 136000 | 5.350 | 0.550 | 4.800 | ... | ... | 0 |
51 | ... | ... | 2.050 | -0.350 | 1.700 | 138000 | 6.700 | 0.625 | 6.075 | ... | ... | 0 |
578 | ... | ... | 1.475 | -0.250 | 1.225 | 140000 | 8.200 | 0.700 | 7.500 | ... | ... | 0 |
80 | ... | ... | 1.050 | -0.200 | 0.850 | 142000 | 9.825 | 0.775 | 9.050 | ... | ... | 0 |
73 | ... | ... | 0.725 | -0.150 | 0.575 | 144000 | 11.525 | 0.800 | 10.725 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.100 | 0.375 | 146000 | 13.325 | 0.850 | 12.475 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.075 | 0.250 | 148000 | 15.200 | 0.900 | 14.300 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.050 | 0.150 | 150000 | 17.100 | 0.925 | 16.175 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 152000 | 19.075 | 0.950 | 18.125 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 154000 | 21.050 | 0.975 | 20.075 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 156000 | 23.050 | 0.975 | 22.075 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 25.050 | 0.975 | 24.075 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 160000 | 27.050 | 0.975 | 26.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 29.050 | 0.975 | 28.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 31.050 | 0.975 | 30.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 33.050 | 0.975 | 32.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 35.050 | 0.975 | 34.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 37.050 | 0.975 | 36.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 39.050 | 0.975 | 38.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 41.050 | 0.975 | 40.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 43.050 | 0.975 | 42.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 45.050 | 0.975 | 44.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 47.050 | 0.975 | 46.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 49.050 | 0.975 | 48.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 51.050 | 0.975 | 50.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 53.050 | 0.975 | 52.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 55.050 | 0.975 | 54.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 57.050 | 0.975 | 56.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 59.050 | 0.975 | 58.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 61.050 | 0.975 | 60.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 63.050 | 0.975 | 62.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 65.050 | 0.975 | 64.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 67.050 | 0.975 | 66.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 69.050 | 0.975 | 68.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 71.050 | 0.975 | 70.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 73.050 | 0.975 | 72.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 75.050 | 0.975 | 74.075 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 77.050 | 0.975 | 76.075 | ... | ... | 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.