Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 33.94 | 0 | 33.94 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 33.44 | 0 | 33.44 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.94 | 0 | 32.94 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.44 | 0 | 32.44 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.94 | 0 | 31.94 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.44 | 0 | 31.44 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.94 | 0 | 30.94 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.44 | 0 | 30.44 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.94 | 0 | 29.94 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.44 | 0 | 29.44 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.94 | 0 | 28.94 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 28.44 | 0 | 28.44 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.94 | 0 | 27.94 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.44 | 0 | 27.44 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.94 | 0 | 26.94 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.44 | 0 | 26.44 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.94 | 0 | 25.94 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 68 |
0 | ... | ... | 25.44 | 0 | 25.44 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.94 | 0 | 24.94 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.44 | 0 | 24.44 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
80 | ... | ... | 23.94 | 0 | 23.94 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 23.44 | 0 | 23.44 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 350 |
0 | ... | ... | 22.94 | 0 | 22.94 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 6 |
0 | ... | ... | 22.44 | 0 | 22.44 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.94 | 0 | 21.94 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 21.44 | 0 | 21.44 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.94 | 0 | 20.94 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.44 | 0 | 20.44 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.94 | 0 | 19.94 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 9 |
0 | ... | ... | 19.44 | 0 | 19.44 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.94 | 0 | 18.94 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 70 |
0 | ... | ... | 18.44 | 0 | 18.44 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 42 |
0 | ... | ... | 17.94 | 0 | 17.94 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 135 |
0 | ... | ... | 17.44 | 0 | 17.44 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 72 |
0 | ... | ... | 16.94 | 0 | 16.94 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 16.44 | 0 | 16.44 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 34 |
0 | ... | ... | 15.94 | 0 | 15.94 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 141 |
0 | ... | ... | 15.44 | 0 | 15.44 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 96 |
0 | ... | ... | 14.94 | 0 | 14.94 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 311 |
1 | ... | ... | 14.44 | 0 | 14.44 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 297 |
0 | ... | ... | 13.94 | 0 | 13.94 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 1870 |
2 | ... | ... | 13.44 | 0 | 13.44 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 284 |
1 | ... | ... | 12.94 | 0 | 12.94 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 590 |
6 | ... | ... | 12.44 | 0 | 12.44 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 349 |
5 | ... | ... | 11.94 | 0 | 11.94 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 473 |
78 | ... | ... | 11.44 | 0 | 11.44 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 140 |
1019 | ... | ... | 10.95 | 0 | 10.95 | 43000 | 0.02 | 0 | 0.02 | ... | ... | 949 |
14 | ... | ... | 10.45 | 0 | 10.45 | 43500 | 0.02 | 0 | 0.02 | ... | ... | 78 |
200 | ... | ... | 9.95 | 0 | 9.95 | 44000 | 0.02 | 0 | 0.02 | ... | ... | 1653 |
7 | ... | ... | 9.45 | 0 | 9.45 | 44500 | 0.02 | 0 | 0.02 | ... | ... | 252 |
491 | ... | ... | 8.96 | 0 | 8.96 | 45000 | 0.03 | 0 | 0.03 | ... | ... | 1532 |
17 | ... | ... | 8.46 | 0 | 8.46 | 45500 | 0.03 | 0 | 0.03 | ... | ... | 800 |
269 | ... | ... | 7.96 | 0 | 7.96 | 46000 | 0.03 | 0 | 0.03 | ... | ... | 1167 |
117 | ... | ... | 7.47 | 0 | 7.47 | 46500 | 0.04 | 0 | 0.04 | ... | ... | 509 |
129 | ... | ... | 6.98 | 0 | 6.98 | 47000 | 0.05 | 0 | 0.05 | ... | ... | 1002 |
412 | ... | ... | 6.49 | 0 | 6.49 | 47500 | 0.06 | 0 | 0.06 | ... | ... | 880 |
751 | ... | ... | 6.01 | 0 | 6.01 | 48000 | 0.08 | 0 | 0.08 | ... | ... | 1183 |
223 | ... | ... | 5.53 | 0 | 5.53 | 48500 | 0.10 | 0 | 0.10 | ... | ... | 452 |
346 | ... | ... | 5.06 | 0 | 5.06 | 49000 | 0.13 | 0 | 0.13 | ... | ... | 1612 |
103 | ... | ... | 4.60 | 0 | 4.60 | 49500 | 0.16 | 0 | 0.16 | ... | ... | 1467 |
0 | ... | ... | 4.37 | 0 | 4.37 | 49750 | 0.19 | 0 | 0.19 | ... | ... | 0 |
1116 | ... | ... | 4.15 | 0 | 4.15 | 50000 | 0.21 | 0 | 0.21 | ... | ... | 2352 |
0 | ... | ... | 3.93 | 0 | 3.93 | 50250 | 0.24 | 0 | 0.24 | ... | ... | 11 |
282 | ... | ... | 3.71 | 0 | 3.71 | 50500 | 0.28 | 0 | 0.28 | ... | ... | 560 |
0 | ... | ... | 3.50 | 0 | 3.50 | 50750 | 0.31 | 0 | 0.31 | ... | ... | 0 |
1415 | ... | ... | 3.29 | 0 | 3.29 | 51000 | 0.36 | 0 | 0.36 | ... | ... | 3825 |
6 | ... | ... | 3.09 | 0 | 3.09 | 51250 | 0.41 | 0 | 0.41 | ... | ... | 401 |
112 | ... | ... | 2.90 | 0 | 2.90 | 51500 | 0.46 | 0 | 0.46 | ... | ... | 1152 |
1 | ... | ... | 2.71 | 0 | 2.71 | 51750 | 0.52 | 0 | 0.52 | ... | ... | 135 |
2396 | ... | ... | 2.53 | 0 | 2.53 | 52000 | 0.59 | 0 | 0.59 | ... | ... | 2662 |
17 | ... | ... | 2.35 | 0 | 2.35 | 52250 | 0.67 | 0 | 0.67 | ... | ... | 33 |
875 | ... | ... | 2.18 | 0 | 2.18 | 52500 | 0.75 | 0 | 0.75 | ... | ... | 631 |
9 | ... | ... | 2.03 | 0 | 2.03 | 52750 | 0.84 | 0 | 0.84 | ... | ... | 9 |
866 | ... | ... | 1.87 | 0 | 1.87 | 53000 | 0.93 | 0 | 0.93 | ... | ... | 1038 |
15 | ... | ... | 1.73 | 0 | 1.73 | 53250 | 1.04 | 0 | 1.04 | ... | ... | 14 |
1283 | ... | ... | 1.59 | 0 | 1.59 | 53500 | 1.15 | 0 | 1.15 | ... | ... | 471 |
0 | ... | ... | 1.46 | 0 | 1.46 | 53750 | 1.27 | 0 | 1.27 | ... | ... | 0 |
1486 | ... | ... | 1.34 | 0 | 1.34 | 54000 | 1.40 | 0 | 1.40 | ... | ... | 570 |
55 | ... | ... | 1.23 | 0 | 1.23 | 54250 | 1.54 | 0 | 1.54 | ... | ... | 0 |
361 | ... | ... | 1.12 | 0 | 1.12 | 54500 | 1.68 | 0 | 1.68 | ... | ... | 183 |
12 | ... | ... | 1.02 | 0 | 1.02 | 54750 | 1.83 | 0 | 1.83 | ... | ... | 0 |
4101 | 1.05 | 1.05 | 0.93 | 0.12 | 1.05 | 55000 | 1.99 | 0 | 1.99 | ... | ... | 373 |
43 | ... | ... | 0.85 | 0 | 0.85 | 55250 | 2.15 | 0 | 2.15 | ... | ... | 0 |
249 | ... | ... | 0.77 | 0 | 0.77 | 55500 | 2.33 | 0 | 2.33 | ... | ... | 67 |
112 | ... | ... | 0.70 | 0 | 0.70 | 55750 | 2.50 | 0 | 2.50 | ... | ... | 0 |
2182 | ... | ... | 0.63 | 0 | 0.63 | 56000 | 2.69 | 0 | 2.69 | ... | ... | 100 |
114 | ... | ... | 0.57 | 0 | 0.57 | 56250 | 2.87 | 0 | 2.87 | ... | ... | 0 |
566 | ... | ... | 0.51 | 0 | 0.51 | 56500 | 3.07 | 0 | 3.07 | ... | ... | 0 |
806 | ... | ... | 0.46 | 0 | 0.46 | 56750 | 3.27 | 0 | 3.27 | ... | ... | 0 |
3944 | ... | ... | 0.42 | 0 | 0.42 | 57000 | 3.47 | 0 | 3.47 | ... | ... | 0 |
0 | ... | ... | 0.37 | 0 | 0.37 | 57250 | 3.68 | 0 | 3.68 | ... | ... | 0 |
563 | ... | ... | 0.34 | 0 | 0.34 | 57500 | 3.89 | 0 | 3.89 | ... | ... | 0 |
0 | ... | ... | 0.30 | 0 | 0.30 | 57750 | 4.11 | 0 | 4.11 | ... | ... | 0 |
1589 | ... | ... | 0.27 | 0 | 0.27 | 58000 | 4.32 | 0 | 4.32 | ... | ... | 0 |
1258 | ... | ... | 0.22 | 0 | 0.22 | 58500 | 4.77 | 0 | 4.77 | ... | ... | 0 |
445 | ... | ... | 0.18 | 0 | 0.18 | 59000 | 5.23 | 0 | 5.23 | ... | ... | 0 |
423 | ... | ... | 0.14 | 0 | 0.14 | 59500 | 5.70 | 0 | 5.70 | ... | ... | 0 |
5148 | ... | ... | 0.12 | 0 | 0.12 | 60000 | 6.17 | 0 | 6.17 | ... | ... | 0 |
463 | ... | ... | 0.10 | 0 | 0.10 | 60500 | 6.65 | 0 | 6.65 | ... | ... | 0 |
310 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 7.13 | 0 | 7.13 | ... | ... | 0 |
290 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 7.62 | 0 | 7.62 | ... | ... | 0 |
1560 | ... | ... | 0.06 | 0 | 0.06 | 62000 | 8.11 | 0 | 8.11 | ... | ... | 0 |
263 | ... | ... | 0.05 | 0 | 0.05 | 62500 | 8.60 | 0 | 8.60 | ... | ... | 0 |
1236 | ... | ... | 0.04 | 0 | 0.04 | 63000 | 9.09 | 0 | 9.09 | ... | ... | 0 |
666 | ... | ... | 0.04 | 0 | 0.04 | 63500 | 9.59 | 0 | 9.59 | ... | ... | 0 |
1000 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 10.08 | 0 | 10.08 | ... | ... | 0 |
111 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 10.58 | 0 | 10.58 | ... | ... | 0 |
1731 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 11.08 | 0 | 11.08 | ... | ... | 0 |
109 | ... | ... | 0.03 | 0 | 0.03 | 65500 | 11.57 | 0 | 11.57 | ... | ... | 0 |
397 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 12.07 | 0 | 12.07 | ... | ... | 0 |
24 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 12.57 | 0 | 12.57 | ... | ... | 1 |
191 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 13.07 | 0 | 13.07 | ... | ... | 0 |
228 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 13.57 | 0 | 13.57 | ... | ... | 0 |
50 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 14.07 | 0 | 14.07 | ... | ... | 0 |
37 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 14.57 | 0 | 14.57 | ... | ... | 0 |
90 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 15.07 | 0 | 15.07 | ... | ... | 0 |
24 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.56 | 0 | 15.56 | ... | ... | 0 |
207 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 16.06 | 0 | 16.06 | ... | ... | 0 |
60 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.56 | 0 | 16.56 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.06 | 0 | 17.06 | ... | ... | 0 |
63 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.56 | 0 | 17.56 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.06 | 0 | 18.06 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.56 | 0 | 18.56 | ... | ... | 0 |
30 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.06 | 0 | 19.06 | ... | ... | 0 |
83 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.56 | 0 | 19.56 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.06 | 0 | 20.06 | ... | ... | 0 |
138 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.56 | 0 | 20.56 | ... | ... | 0 |
48 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.06 | 0 | 21.06 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.56 | 0 | 21.56 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.06 | 0 | 22.06 | ... | ... | 0 |
19 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.56 | 0 | 22.56 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.06 | 0 | 23.06 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.56 | 0 | 23.56 | ... | ... | 0 |
61 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.06 | 0 | 24.06 | ... | ... | 0 |
111 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.56 | 0 | 24.56 | ... | ... | 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.