Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 32.17 | 0 | 32.17 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.67 | 0 | 31.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.17 | 0 | 31.17 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.67 | 0 | 30.67 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.17 | 0 | 30.17 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.67 | 0 | 29.67 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.17 | 0 | 29.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.67 | 0 | 28.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.17 | 0 | 28.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.67 | 0 | 27.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.17 | 0 | 27.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.67 | 0 | 26.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.17 | 0 | 26.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.67 | 0 | 25.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.17 | 0 | 25.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.67 | 0 | 24.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.17 | 0 | 24.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.67 | 0 | 23.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.17 | 0 | 23.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.67 | 0 | 22.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.17 | 0 | 22.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.67 | 0 | 21.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 21.17 | 0 | 21.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.67 | 0 | 20.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.17 | 0 | 20.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.67 | 0 | 19.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.17 | 0 | 19.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 18.67 | 0 | 18.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 48 |
0 | ... | ... | 18.17 | 0 | 18.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.67 | 0 | 17.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 6 |
0 | ... | ... | 17.17 | 0 | 17.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
4 | ... | ... | 16.67 | 0 | 16.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 80 |
4 | ... | ... | 16.17 | 0 | 16.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.67 | 0 | 15.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 82 |
0 | ... | ... | 15.17 | 0 | 15.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 4 |
0 | ... | ... | 14.67 | 0 | 14.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 85 |
0 | ... | ... | 14.17 | 0 | 14.17 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 25 |
0 | ... | ... | 13.67 | 0 | 13.67 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 38 |
0 | ... | ... | 13.17 | 0 | 13.17 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 16 |
0 | ... | ... | 12.67 | 0 | 12.67 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 87 |
0 | ... | ... | 12.17 | 0 | 12.17 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 25 |
0 | ... | ... | 11.67 | 0 | 11.67 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 474 |
0 | ... | ... | 11.17 | 0 | 11.17 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
1 | ... | ... | 10.67 | 0 | 10.67 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 129 |
0 | ... | ... | 10.17 | 0 | 10.17 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 75 |
12 | ... | ... | 9.68 | 0 | 9.68 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 169 |
0 | ... | ... | 9.18 | 0 | 9.18 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 127 |
5 | ... | ... | 8.68 | 0 | 8.68 | 43000 | 0.02 | 0 | 0.02 | ... | ... | 529 |
1 | ... | ... | 8.18 | 0 | 8.18 | 43500 | 0.02 | 0 | 0.02 | ... | ... | 292 |
5 | ... | ... | 7.68 | 0 | 7.68 | 44000 | 0.01 | -0.01 | 0.02 | 0.01 | 0.01 | 1175 |
23 | ... | ... | 7.19 | 0 | 7.19 | 44500 | 0.02 | 0 | 0.02 | ... | ... | 85 |
33 | ... | ... | 6.69 | 0 | 6.69 | 45000 | 0.03 | 0 | 0.03 | ... | ... | 1295 |
1 | ... | ... | 6.20 | 0 | 6.20 | 45500 | 0.04 | 0 | 0.04 | ... | ... | 128 |
75 | ... | ... | 5.71 | 0 | 5.71 | 46000 | 0.04 | 0 | 0.04 | ... | ... | 1268 |
1 | ... | ... | 5.22 | 0 | 5.22 | 46500 | 0.06 | 0 | 0.06 | ... | ... | 178 |
56 | ... | ... | 4.73 | 0 | 4.73 | 47000 | 0.07 | 0 | 0.07 | ... | ... | 2495 |
33 | ... | ... | 4.26 | 0 | 4.26 | 47500 | 0.09 | 0 | 0.09 | ... | ... | 409 |
0 | ... | ... | 4.02 | 0 | 4.02 | 47750 | 0.11 | 0 | 0.11 | ... | ... | 0 |
300 | ... | ... | 3.79 | 0 | 3.79 | 48000 | 0.12 | 0 | 0.12 | ... | ... | 635 |
0 | ... | ... | 3.56 | 0 | 3.56 | 48250 | 0.14 | 0 | 0.14 | ... | ... | 4 |
0 | ... | ... | 3.33 | 0 | 3.33 | 48500 | 0.17 | 0 | 0.17 | ... | ... | 543 |
0 | ... | ... | 3.11 | 0 | 3.11 | 48750 | 0.19 | 0 | 0.19 | ... | ... | 66 |
608 | ... | ... | 2.90 | 0 | 2.90 | 49000 | 0.23 | 0 | 0.23 | ... | ... | 1956 |
0 | ... | ... | 2.69 | 0 | 2.69 | 49250 | 0.27 | 0 | 0.27 | ... | ... | 2 |
13 | ... | ... | 2.49 | 0 | 2.49 | 49500 | 0.32 | 0 | 0.32 | ... | ... | 1480 |
29 | ... | ... | 2.29 | 0 | 2.29 | 49750 | 0.38 | 0 | 0.38 | ... | ... | 67 |
461 | ... | ... | 2.11 | 0 | 2.11 | 50000 | 0.29 | -0.15 | 0.44 | 0.29 | 0.29 | 5452 |
79 | ... | ... | 1.93 | 0 | 1.93 | 50250 | 0.52 | 0 | 0.52 | ... | ... | 80 |
346 | ... | ... | 1.77 | 0 | 1.77 | 50500 | 0.45 | -0.16 | 0.60 | 0.45 | 0.45 | 1516 |
1505 | ... | ... | 1.61 | 0 | 1.61 | 50750 | 0.70 | 0 | 0.70 | ... | ... | 13 |
614 | ... | ... | 1.47 | 0 | 1.47 | 51000 | 0.80 | 0 | 0.80 | ... | ... | 2538 |
23 | ... | ... | 1.33 | 0 | 1.33 | 51250 | 0.92 | 0 | 0.92 | ... | ... | 63 |
1290 | ... | ... | 1.21 | 0 | 1.21 | 51500 | 0.79 | -0.25 | 1.04 | 0.79 | 0.79 | 1390 |
20 | ... | ... | 1.09 | 0 | 1.09 | 51750 | 1.17 | 0 | 1.17 | ... | ... | 10 |
2744 | 1.25 | 1.05 | 0.98 | 0.17 | 1.15 | 52000 | 1.31 | 0 | 1.31 | ... | ... | 1453 |
8 | ... | ... | 0.89 | 0 | 0.89 | 52250 | 1.46 | 0 | 1.46 | ... | ... | 7 |
687 | ... | ... | 0.79 | 0 | 0.79 | 52500 | 1.62 | 0 | 1.62 | ... | ... | 633 |
220 | ... | ... | 0.71 | 0 | 0.71 | 52750 | 1.79 | 0 | 1.79 | ... | ... | 110 |
7785 | ... | ... | 0.63 | 0 | 0.63 | 53000 | 1.96 | 0 | 1.96 | ... | ... | 1312 |
43 | ... | ... | 0.56 | 0 | 0.56 | 53250 | 2.14 | 0 | 2.14 | ... | ... | 6 |
1257 | 0.64 | 0.59 | 0.50 | 0.14 | 0.64 | 53500 | 2.33 | 0 | 2.33 | ... | ... | 333 |
49 | ... | ... | 0.44 | 0 | 0.44 | 53750 | 2.52 | 0 | 2.52 | ... | ... | 20 |
1936 | 0.43 | 0.43 | 0.39 | 0.04 | 0.43 | 54000 | 2.72 | 0 | 2.72 | ... | ... | 1291 |
225 | ... | ... | 0.35 | 0 | 0.35 | 54250 | 2.92 | 0 | 2.92 | ... | ... | 7 |
1003 | 0.31 | 0.31 | 0.30 | 0.01 | 0.31 | 54500 | 3.13 | 0 | 3.13 | ... | ... | 184 |
257 | 0.30 | 0.27 | 0.27 | 0.03 | 0.30 | 54750 | 3.34 | 0 | 3.34 | ... | ... | 24 |
1655 | ... | ... | 0.24 | 0 | 0.24 | 55000 | 3.56 | 0 | 3.56 | ... | ... | 425 |
160 | ... | ... | 0.21 | 0 | 0.21 | 55250 | 3.78 | 0 | 3.78 | ... | ... | 0 |
915 | 0.23 | 0.23 | 0.18 | 0.05 | 0.23 | 55500 | 4.01 | 0 | 4.01 | ... | ... | 80 |
190 | 0.21 | 0.16 | 0.16 | 0 | 0.16 | 55750 | 4.24 | 0 | 4.24 | ... | ... | 0 |
1648 | 0.16 | 0.16 | 0.14 | 0.02 | 0.16 | 56000 | 4.47 | 0 | 4.47 | ... | ... | 35 |
347 | ... | ... | 0.13 | 0 | 0.13 | 56250 | 4.70 | 0 | 4.70 | ... | ... | 0 |
662 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 4.94 | 0 | 4.94 | ... | ... | 20 |
196 | ... | ... | 0.10 | 0 | 0.10 | 56750 | 5.18 | 0 | 5.18 | ... | ... | 0 |
1368 | 0.11 | 0.11 | 0.09 | 0.02 | 0.11 | 57000 | 5.42 | 0 | 5.42 | ... | ... | 0 |
135 | ... | ... | 0.08 | 0 | 0.08 | 57250 | 5.66 | 0 | 5.66 | ... | ... | 0 |
1294 | 0.10 | 0.10 | 0.08 | 0.02 | 0.10 | 57500 | 5.90 | 0 | 5.90 | ... | ... | 0 |
224 | ... | ... | 0.07 | 0 | 0.07 | 57750 | 6.14 | 0 | 6.14 | ... | ... | 0 |
2225 | 0.08 | 0.08 | 0.06 | 0.02 | 0.08 | 58000 | 6.39 | 0 | 6.39 | ... | ... | 11 |
727 | ... | ... | 0.05 | 0 | 0.05 | 58500 | 6.88 | 0 | 6.88 | ... | ... | 0 |
1332 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 7.37 | 0 | 7.37 | ... | ... | 0 |
211 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 7.86 | 0 | 7.86 | ... | ... | 0 |
2424 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 8.36 | 0 | 8.36 | ... | ... | 0 |
250 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 8.85 | 0 | 8.85 | ... | ... | 0 |
362 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 9.35 | 0 | 9.35 | ... | ... | 0 |
171 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 9.85 | 0 | 9.85 | ... | ... | 0 |
1055 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 10.35 | 0 | 10.35 | ... | ... | 0 |
245 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.84 | 0 | 10.84 | ... | ... | 0 |
557 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 11.34 | 0 | 11.34 | ... | ... | 0 |
122 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 11.84 | 0 | 11.84 | ... | ... | 0 |
175 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 12.34 | 0 | 12.34 | ... | ... | 0 |
129 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 12.84 | 0 | 12.84 | ... | ... | 0 |
1080 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 13.34 | 0 | 13.34 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 13.83 | 0 | 13.83 | ... | ... | 0 |
406 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 14.33 | 0 | 14.33 | ... | ... | 0 |
59 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.83 | 0 | 14.83 | ... | ... | 0 |
295 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.33 | 0 | 15.33 | ... | ... | 0 |
301 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.83 | 0 | 15.83 | ... | ... | 0 |
11 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.33 | 0 | 16.33 | ... | ... | 0 |
17 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.83 | 0 | 16.83 | ... | ... | 0 |
535 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.33 | 0 | 17.33 | ... | ... | 0 |
21 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.83 | 0 | 17.83 | ... | ... | 0 |
218 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.33 | 0 | 18.33 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.83 | 0 | 18.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.33 | 0 | 19.33 | ... | ... | 0 |
98 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.83 | 0 | 19.83 | ... | ... | 0 |
58 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.33 | 0 | 20.33 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.83 | 0 | 20.83 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.33 | 0 | 21.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.83 | 0 | 21.83 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.33 | 0 | 22.33 | ... | ... | 0 |
9 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.83 | 0 | 22.83 | ... | ... | 0 |
301 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.33 | 0 | 23.33 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.83 | 0 | 23.83 | ... | ... | 0 |
62 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.33 | 0 | 24.33 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.83 | 0 | 24.83 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.33 | 0 | 25.33 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.83 | 0 | 25.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.33 | 0 | 26.33 | ... | ... | 0 |
538 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.83 | 0 | 26.83 | ... | ... | 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.