Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 24.67 | 0.16 | 24.83 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.67 | 0.16 | 22.83 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.17 | 0.16 | 22.33 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.67 | 0.16 | 21.83 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.17 | 0.16 | 21.33 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.67 | 0.16 | 20.83 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.17 | 0.16 | 20.33 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.67 | 0.16 | 19.83 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.17 | 0.16 | 19.33 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.67 | 0.16 | 18.83 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.17 | 0.16 | 18.33 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.67 | 0.16 | 17.83 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.17 | 0.16 | 17.33 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.67 | 0.16 | 16.83 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.17 | 0.16 | 16.33 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.67 | 0.16 | 15.83 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.17 | 0.16 | 15.33 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.67 | 0.16 | 14.83 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.17 | 0.16 | 14.33 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.67 | 0.16 | 13.83 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.17 | 0.16 | 13.33 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.67 | 0.16 | 12.83 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 12.17 | 0.16 | 12.33 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 84 |
0 | ... | ... | 11.67 | 0.16 | 11.83 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.17 | 0.16 | 11.33 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 10.67 | 0.16 | 10.83 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 48 |
0 | ... | ... | 10.17 | 0.16 | 10.33 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 27 |
0 | ... | ... | 9.67 | 0.16 | 9.83 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 9.17 | 0.16 | 9.33 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 227 |
0 | ... | ... | 8.67 | 0.16 | 8.83 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 8 |
0 | ... | ... | 8.17 | 0.16 | 8.33 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 7.67 | 0.16 | 7.83 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 64 |
0 | ... | ... | 7.17 | 0.16 | 7.33 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 369 |
5 | ... | ... | 6.67 | 0.16 | 6.83 | 38000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 645 |
0 | ... | ... | 6.17 | 0.16 | 6.33 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 101 |
0 | ... | ... | 5.67 | 0.16 | 5.83 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 151 |
0 | ... | ... | 5.17 | 0.16 | 5.33 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 161 |
182 | ... | ... | 4.67 | 0.16 | 4.83 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 1434 |
222 | ... | ... | 4.17 | 0.16 | 4.33 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 356 |
0 | ... | ... | 3.67 | 0.16 | 3.83 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 129 |
0 | ... | ... | 3.17 | 0.16 | 3.33 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 160 |
38 | ... | ... | 2.67 | 0.16 | 2.83 | 42000 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 1310 |
1 | ... | ... | 2.18 | 0.15 | 2.33 | 42500 | 0.01 | -0.01 | 0.02 | ... | ... | 265 |
28 | ... | ... | 1.70 | 0.14 | 1.84 | 43000 | 0.02 | -0.02 | 0.04 | 0.07 | 0.04 | 1401 |
18 | ... | ... | 1.25 | 0.11 | 1.36 | 43500 | 0.04 | -0.05 | 0.09 | ... | ... | 456 |
109 | ... | ... | 0.86 | 0.06 | 0.92 | 44000 | 0.10 | -0.10 | 0.20 | 0.20 | 0.10 | 2106 |
1296 | 0.38 | 0.37 | 0.54 | 0.01 | 0.55 | 44500 | 0.23 | -0.15 | 0.38 | 0.49 | 0.27 | 922 |
4578 | 0.31 | 0.09 | 0.30 | -0.02 | 0.29 | 45000 | 0.47 | -0.18 | 0.64 | 0.96 | 0.45 | 2051 |
3420 | 0.17 | 0.04 | 0.16 | -0.03 | 0.13 | 45500 | 0.81 | -0.19 | 1 | ... | ... | 1712 |
2206 | 0.07 | 0.02 | 0.08 | -0.02 | 0.06 | 46000 | 1.24 | -0.18 | 1.42 | ... | ... | 3035 |
1490 | 0.03 | 0.02 | 0.05 | -0.02 | 0.03 | 46500 | 1.71 | -0.18 | 1.89 | ... | ... | 1195 |
1617 | 0.02 | 0.01 | 0.03 | -0.02 | 0.02 | 47000 | 2.20 | -0.18 | 2.37 | ... | ... | 1507 |
1285 | ... | ... | 0.02 | -0.01 | 0.01 | 47500 | 2.69 | -0.17 | 2.86 | ... | ... | 555 |
4988 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 48000 | 3.19 | -0.17 | 3.36 | ... | ... | 3485 |
1043 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 48500 | 3.69 | -0.17 | 3.86 | ... | ... | 688 |
3539 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 49000 | 4.19 | -0.17 | 4.35 | ... | ... | 2789 |
440 | ... | ... | 0.01 | -0.01 | 0.01 | 49500 | 4.69 | -0.17 | 4.85 | ... | ... | 145 |
5321 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 5.19 | -0.16 | 5.35 | 5.75 | 5.38 | 408 |
544 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 5.69 | -0.16 | 5.85 | ... | ... | 209 |
5492 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.19 | -0.16 | 6.35 | ... | ... | 878 |
856 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.69 | -0.16 | 6.85 | ... | ... | 31 |
1732 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.19 | -0.16 | 7.35 | ... | ... | 138 |
1017 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.69 | -0.16 | 7.85 | ... | ... | 62 |
1635 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.19 | -0.16 | 8.35 | ... | ... | 1 |
646 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.69 | -0.16 | 8.85 | ... | ... | 0 |
847 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.19 | -0.16 | 9.35 | ... | ... | 5 |
378 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.69 | -0.16 | 9.85 | ... | ... | 2 |
1657 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.19 | -0.16 | 10.35 | ... | ... | 200 |
553 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.69 | -0.16 | 10.85 | ... | ... | 11 |
836 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.19 | -0.16 | 11.35 | ... | ... | 0 |
290 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.69 | -0.16 | 11.85 | ... | ... | 0 |
908 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.19 | -0.16 | 12.35 | ... | ... | 0 |
263 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.69 | -0.16 | 12.85 | ... | ... | 0 |
565 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.19 | -0.16 | 13.35 | ... | ... | 0 |
174 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.69 | -0.16 | 13.85 | ... | ... | 0 |
252 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.19 | -0.16 | 14.35 | ... | ... | 5 |
47 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.69 | -0.16 | 14.85 | ... | ... | 0 |
1289 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.19 | -0.16 | 15.35 | ... | ... | 3 |
5 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.69 | -0.16 | 15.85 | ... | ... | 0 |
247 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.19 | -0.16 | 16.35 | ... | ... | 1 |
140 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.69 | -0.16 | 16.85 | ... | ... | 0 |
43 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.19 | -0.16 | 17.35 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.69 | -0.16 | 17.85 | ... | ... | 0 |
532 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.19 | -0.16 | 18.35 | ... | ... | 5 |
1 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.69 | -0.16 | 18.85 | ... | ... | 0 |
74 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.19 | -0.16 | 19.35 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.69 | -0.16 | 19.85 | ... | ... | 0 |
288 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.19 | -0.16 | 20.35 | ... | ... | 3 |
40 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.69 | -0.16 | 20.85 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.19 | -0.16 | 21.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.69 | -0.16 | 21.85 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.19 | -0.16 | 22.35 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.69 | -0.16 | 22.85 | ... | ... | 0 |
90 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.19 | -0.16 | 23.35 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.69 | -0.16 | 23.85 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.19 | -0.16 | 24.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.69 | -0.16 | 24.85 | ... | ... | 0 |
235 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.19 | -0.16 | 25.35 | ... | ... | 1 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.69 | -0.16 | 25.85 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.19 | -0.16 | 26.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.69 | -0.16 | 26.85 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.19 | -0.16 | 27.35 | ... | ... | 5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.69 | -0.16 | 27.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.19 | -0.16 | 28.35 | ... | ... | 0 |
9 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.69 | -0.16 | 28.85 | ... | ... | 0 |
21 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.19 | -0.16 | 29.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.69 | -0.16 | 29.85 | ... | ... | 0 |
594 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.19 | -0.16 | 30.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.69 | -0.16 | 30.85 | ... | ... | 0 |
47 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.19 | -0.16 | 31.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.69 | -0.16 | 31.85 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.19 | -0.16 | 32.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.69 | -0.16 | 32.85 | ... | ... | 0 |
16 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.19 | -0.16 | 33.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.69 | -0.16 | 33.85 | ... | ... | 0 |
31 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.19 | -0.16 | 34.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.69 | -0.16 | 34.85 | ... | ... | 0 |
740 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.19 | -0.16 | 35.35 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.69 | -0.16 | 35.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.19 | -0.16 | 36.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.69 | -0.16 | 36.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.19 | -0.16 | 37.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.69 | -0.16 | 37.85 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.19 | -0.16 | 38.35 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.69 | -0.16 | 38.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.19 | -0.16 | 39.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.69 | -0.16 | 39.85 | ... | ... | 0 |
200 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.19 | -0.16 | 40.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.69 | -0.16 | 40.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.19 | -0.16 | 41.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.69 | -0.16 | 41.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.19 | -0.16 | 42.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.69 | -0.16 | 42.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.19 | -0.16 | 43.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.69 | -0.16 | 43.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.19 | -0.16 | 44.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.69 | -0.16 | 44.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.19 | -0.16 | 45.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.69 | -0.16 | 45.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.19 | -0.16 | 46.35 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.69 | -0.16 | 46.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.19 | -0.16 | 47.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.69 | -0.16 | 47.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.19 | -0.16 | 48.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.69 | -0.16 | 48.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.19 | -0.16 | 49.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.69 | -0.16 | 49.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.19 | -0.16 | 50.35 | ... | ... | 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.