Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 29.12 | 0 | 29.12 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.62 | 0 | 27.62 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.12 | 0 | 27.12 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.62 | 0 | 26.62 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.12 | 0 | 26.12 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.62 | 0 | 25.62 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.12 | 0 | 25.12 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.62 | 0 | 24.62 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.12 | 0 | 24.12 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.62 | 0 | 23.62 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.12 | 0 | 23.12 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.62 | 0 | 22.62 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.12 | 0 | 22.12 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.62 | 0 | 21.62 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.12 | 0 | 21.12 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.62 | 0 | 20.62 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.12 | 0 | 20.12 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.62 | 0 | 19.62 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1 | ... | ... | 19.12 | 0 | 19.12 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.62 | 0 | 18.62 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.12 | 0 | 18.12 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.62 | 0 | 17.62 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.12 | 0 | 17.12 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.62 | 0 | 16.62 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.12 | 0 | 16.12 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.62 | 0 | 15.62 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.12 | 0 | 15.12 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.62 | 0 | 14.62 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.12 | 0 | 14.12 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 13.62 | 0 | 13.62 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.12 | 0 | 13.12 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.62 | 0 | 12.62 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 12.12 | 0 | 12.12 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 11.62 | 0 | 11.62 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 53 |
0 | ... | ... | 11.12 | 0 | 11.12 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 10.62 | 0 | 10.62 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 126 |
0 | ... | ... | 10.12 | 0 | 10.12 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 153 |
0 | ... | ... | 9.62 | 0 | 9.62 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 30 |
101 | ... | ... | 9.12 | 0 | 9.12 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 150 |
0 | ... | ... | 8.62 | 0 | 8.62 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 8.12 | 0 | 8.12 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 137 |
0 | ... | ... | 7.62 | 0 | 7.62 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 23 |
0 | ... | ... | 7.12 | 0 | 7.12 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 782 |
25 | ... | ... | 6.62 | 0 | 6.62 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 68 |
1 | ... | ... | 6.12 | 0 | 6.12 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 2008 |
2 | ... | ... | 5.62 | 0 | 5.62 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 131 |
753 | ... | ... | 5.12 | 0 | 5.12 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 800 |
32 | ... | ... | 4.62 | 0 | 4.62 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 997 |
179 | ... | ... | 4.12 | 0 | 4.12 | 45000 | 0.01 | 0 | 0.01 | ... | ... | 2218 |
89 | ... | ... | 3.62 | 0 | 3.62 | 45500 | 0.02 | 0 | 0.02 | ... | ... | 767 |
502 | ... | ... | 3.13 | 0 | 3.13 | 46000 | 0.02 | 0 | 0.02 | ... | ... | 2006 |
246 | ... | ... | 2.65 | 0 | 2.65 | 46500 | 0.04 | 0 | 0.04 | ... | ... | 715 |
2027 | ... | ... | 2.17 | 0 | 2.17 | 47000 | 0.06 | 0 | 0.06 | ... | ... | 3483 |
135 | ... | ... | 1.69 | 0 | 1.69 | 47500 | 0.08 | 0 | 0.08 | ... | ... | 885 |
816 | ... | ... | 1.24 | 0 | 1.24 | 48000 | 0.05 | -0.08 | 0.13 | 0.08 | 0.05 | 2515 |
713 | ... | ... | 0.84 | 0 | 0.84 | 48500 | 0.06 | -0.18 | 0.23 | 0.07 | 0.06 | 1545 |
2590 | 0.99 | 0.99 | 0.51 | 0.48 | 0.99 | 49000 | 0.41 | 0 | 0.41 | ... | ... | 2543 |
884 | ... | ... | 0.28 | 0 | 0.28 | 49500 | 0.67 | 0 | 0.67 | ... | ... | 1159 |
4306 | 0.46 | 0.25 | 0.15 | 0.11 | 0.25 | 50000 | 0.51 | -0.53 | 1.04 | 0.51 | 0.48 | 1108 |
1162 | 0.19 | 0.18 | 0.07 | 0.12 | 0.19 | 50500 | 1.46 | 0 | 1.46 | ... | ... | 752 |
2413 | ... | ... | 0.04 | 0 | 0.04 | 51000 | 1.93 | 0 | 1.93 | ... | ... | 493 |
809 | ... | ... | 0.03 | 0 | 0.03 | 51500 | 2.42 | 0 | 2.42 | ... | ... | 276 |
1302 | ... | ... | 0.02 | 0 | 0.02 | 52000 | 2.91 | 0 | 2.91 | ... | ... | 116 |
903 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 3.40 | 0 | 3.40 | ... | ... | 12 |
607 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 3.90 | 0 | 3.90 | ... | ... | 2 |
511 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 4.40 | 0 | 4.40 | ... | ... | 0 |
1242 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 4.90 | 0 | 4.90 | ... | ... | 1 |
703 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 5.40 | 0 | 5.40 | ... | ... | 2 |
1230 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 5.90 | 0 | 5.90 | ... | ... | 0 |
124 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 6.40 | 0 | 6.40 | ... | ... | 0 |
675 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 6.90 | 0 | 6.90 | ... | ... | 0 |
163 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 7.40 | 0 | 7.40 | ... | ... | 0 |
115 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 7.90 | 0 | 7.90 | ... | ... | 0 |
240 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 8.40 | 0 | 8.40 | ... | ... | 0 |
1185 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 8.90 | 0 | 8.90 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 9.40 | 0 | 9.40 | ... | ... | 0 |
531 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 9.90 | 0 | 9.90 | ... | ... | 0 |
311 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 10.40 | 0 | 10.40 | ... | ... | 0 |
362 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 10.90 | 0 | 10.90 | ... | ... | 0 |
8 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 11.40 | 0 | 11.40 | ... | ... | 0 |
223 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 11.90 | 0 | 11.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 12.40 | 0 | 12.40 | ... | ... | 0 |
35 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 12.90 | 0 | 12.90 | ... | ... | 0 |
28 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 13.40 | 0 | 13.40 | ... | ... | 0 |
120 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.90 | 0 | 13.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 14.40 | 0 | 14.40 | ... | ... | 0 |
80 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.90 | 0 | 14.90 | ... | ... | 0 |
37 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 15.40 | 0 | 15.40 | ... | ... | 0 |
105 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.90 | 0 | 15.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 16.40 | 0 | 16.40 | ... | ... | 0 |
47 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.90 | 0 | 16.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 17.40 | 0 | 17.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.90 | 0 | 17.90 | ... | ... | 0 |
450 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 18.40 | 0 | 18.40 | ... | ... | 0 |
367 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.90 | 0 | 18.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 19.40 | 0 | 19.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.90 | 0 | 19.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 20.40 | 0 | 20.40 | ... | ... | 0 |
113 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.90 | 0 | 20.90 | ... | ... | 0 |
40 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 21.40 | 0 | 21.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.90 | 0 | 21.90 | ... | ... | 1 |
50 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 22.40 | 0 | 22.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.90 | 0 | 22.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 23.40 | 0 | 23.40 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.90 | 0 | 23.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 24.40 | 0 | 24.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.90 | 0 | 24.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 25.40 | 0 | 25.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.90 | 0 | 25.90 | ... | ... | 0 |
110 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 26.40 | 0 | 26.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.90 | 0 | 26.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 27.40 | 0 | 27.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.90 | 0 | 27.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 28.40 | 0 | 28.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.90 | 0 | 28.90 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 29.40 | 0 | 29.40 | ... | ... | 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.