Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 23.24 | 0 | 23.24 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 225 |
0 | ... | ... | 21.74 | 0 | 21.74 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.24 | 0 | 21.24 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.74 | 0 | 20.74 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.24 | 0 | 20.24 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.74 | 0 | 19.74 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.24 | 0 | 19.24 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.74 | 0 | 18.74 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.24 | 0 | 18.24 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.74 | 0 | 17.74 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.24 | 0 | 17.24 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.74 | 0 | 16.74 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.24 | 0 | 16.24 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.74 | 0 | 15.74 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.24 | 0 | 15.24 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 14.74 | 0 | 14.74 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.24 | 0 | 14.24 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.74 | 0 | 13.74 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.24 | 0 | 13.24 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 14 |
0 | ... | ... | 12.74 | 0 | 12.74 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 30 |
0 | ... | ... | 12.24 | 0 | 12.24 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.74 | 0 | 11.74 | 31500 | 0.02 | 0 | 0.02 | ... | ... | 19 |
0 | ... | ... | 11.24 | 0 | 11.24 | 32000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 10.74 | 0 | 10.74 | 32500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 10.24 | 0 | 10.24 | 33000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 9.75 | 0 | 9.75 | 33500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 9.25 | 0 | 9.25 | 34000 | 0.04 | 0 | 0.04 | ... | ... | 1 |
0 | ... | ... | 8.76 | 0 | 8.76 | 34500 | 0.05 | 0 | 0.05 | ... | ... | 155 |
0 | ... | ... | 8.27 | 0 | 8.27 | 35000 | 0.06 | 0 | 0.06 | ... | ... | 384 |
0 | ... | ... | 7.78 | 0 | 7.78 | 35500 | 0.07 | 0 | 0.07 | ... | ... | 1 |
0 | ... | ... | 7.30 | 0 | 7.30 | 36000 | 0.09 | 0 | 0.09 | ... | ... | 103 |
5 | ... | ... | 6.82 | 0 | 6.82 | 36500 | 0.11 | 0 | 0.11 | ... | ... | 15 |
24 | ... | ... | 6.35 | 0 | 6.35 | 37000 | 0.14 | 0 | 0.14 | ... | ... | 117 |
0 | ... | ... | 5.89 | 0 | 5.89 | 37500 | 0.18 | 0 | 0.18 | ... | ... | 26 |
0 | ... | ... | 5.44 | 0 | 5.44 | 38000 | 0.22 | 0 | 0.22 | ... | ... | 722 |
0 | ... | ... | 5 | 0 | 5 | 38500 | 0.29 | 0 | 0.29 | ... | ... | 154 |
0 | ... | ... | 4.58 | 0 | 4.58 | 39000 | 0.36 | 0 | 0.36 | ... | ... | 1154 |
0 | ... | ... | 4.18 | 0 | 4.18 | 39500 | 0.46 | 0 | 0.46 | ... | ... | 553 |
12 | ... | ... | 3.79 | 0 | 3.79 | 40000 | 0.62 | 0.06 | 0.57 | 0.62 | 0.62 | 3426 |
0 | ... | ... | 3.42 | 0 | 3.42 | 40500 | 0.70 | 0 | 0.70 | ... | ... | 1148 |
0 | ... | ... | 3.08 | 0 | 3.08 | 41000 | 0.85 | 0 | 0.85 | ... | ... | 3865 |
0 | ... | ... | 2.75 | 0 | 2.75 | 41500 | 1.02 | 0 | 1.02 | ... | ... | 1264 |
0 | ... | ... | 2.45 | 0 | 2.45 | 42000 | 1.22 | 0 | 1.22 | ... | ... | 3525 |
0 | ... | ... | 2.17 | 0 | 2.17 | 42500 | 1.43 | 0 | 1.43 | ... | ... | 808 |
94 | 1.77 | 1.77 | 1.91 | -0.14 | 1.77 | 43000 | 1.75 | 0.08 | 1.67 | 1.75 | 1.75 | 2969 |
675 | ... | ... | 1.68 | 0 | 1.68 | 43500 | 1.94 | 0 | 1.94 | ... | ... | 1682 |
616 | ... | ... | 1.47 | 0 | 1.47 | 44000 | 2.22 | 0 | 2.22 | ... | ... | 1970 |
542 | ... | ... | 1.28 | 0 | 1.28 | 44500 | 2.53 | 0 | 2.53 | ... | ... | 675 |
2012 | ... | ... | 1.11 | 0 | 1.11 | 45000 | 2.86 | 0 | 2.86 | ... | ... | 4449 |
491 | ... | ... | 0.96 | 0 | 0.96 | 45500 | 3.21 | 0 | 3.21 | ... | ... | 646 |
1113 | ... | ... | 0.83 | 0 | 0.83 | 46000 | 3.58 | 0 | 3.58 | ... | ... | 2601 |
574 | 0.66 | 0.64 | 0.72 | -0.06 | 0.66 | 46500 | 3.96 | 0 | 3.96 | ... | ... | 475 |
1466 | ... | ... | 0.62 | 0 | 0.62 | 47000 | 4.36 | 0 | 4.36 | ... | ... | 1684 |
166 | ... | ... | 0.54 | 0 | 0.54 | 47500 | 4.78 | 0 | 4.78 | ... | ... | 414 |
1684 | ... | ... | 0.47 | 0 | 0.47 | 48000 | 5.20 | 0 | 5.20 | ... | ... | 1734 |
372 | ... | ... | 0.41 | 0 | 0.41 | 48500 | 5.64 | 0 | 5.64 | ... | ... | 56 |
2401 | ... | ... | 0.35 | 0 | 0.35 | 49000 | 6.08 | 0 | 6.08 | ... | ... | 553 |
1000 | ... | ... | 0.31 | 0 | 0.31 | 49500 | 6.54 | 0 | 6.54 | ... | ... | 141 |
6410 | ... | ... | 0.27 | 0 | 0.27 | 50000 | 7 | 0 | 7 | ... | ... | 371 |
669 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 71 |
594 | ... | ... | 0.21 | 0 | 0.21 | 51000 | 7.93 | 0 | 7.93 | ... | ... | 15 |
278 | ... | ... | 0.19 | 0 | 0.19 | 51500 | 8.41 | 0 | 8.41 | ... | ... | 96 |
2243 | ... | ... | 0.17 | 0 | 0.17 | 52000 | 8.89 | 0 | 8.89 | ... | ... | 50 |
454 | ... | ... | 0.15 | 0 | 0.15 | 52500 | 9.37 | 0 | 9.37 | ... | ... | 46 |
1873 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 9.85 | 0 | 9.85 | ... | ... | 160 |
555 | ... | ... | 0.12 | 0 | 0.12 | 53500 | 10.34 | 0 | 10.34 | ... | ... | 21 |
1181 | ... | ... | 0.11 | 0 | 0.11 | 54000 | 10.83 | 0 | 10.83 | ... | ... | 1 |
399 | ... | ... | 0.10 | 0 | 0.10 | 54500 | 11.32 | 0 | 11.32 | ... | ... | 0 |
3791 | ... | ... | 0.09 | 0 | 0.09 | 55000 | 11.81 | 0 | 11.81 | ... | ... | 227 |
89 | ... | ... | 0.09 | 0 | 0.09 | 55500 | 12.30 | 0 | 12.30 | ... | ... | 0 |
1373 | ... | ... | 0.08 | 0 | 0.08 | 56000 | 12.80 | 0 | 12.80 | ... | ... | 0 |
576 | ... | ... | 0.07 | 0 | 0.07 | 56500 | 13.29 | 0 | 13.29 | ... | ... | 0 |
623 | ... | ... | 0.07 | 0 | 0.07 | 57000 | 13.78 | 0 | 13.78 | ... | ... | 0 |
269 | ... | ... | 0.06 | 0 | 0.06 | 57500 | 14.28 | 0 | 14.28 | ... | ... | 1 |
611 | ... | ... | 0.06 | 0 | 0.06 | 58000 | 14.78 | 0 | 14.78 | ... | ... | 0 |
235 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 15.27 | 0 | 15.27 | ... | ... | 0 |
541 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 15.77 | 0 | 15.77 | ... | ... | 60 |
93 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 16.27 | 0 | 16.27 | ... | ... | 0 |
2100 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 16.77 | 0 | 16.77 | ... | ... | 1 |
106 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 17.26 | 0 | 17.26 | ... | ... | 0 |
222 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 17.76 | 0 | 17.76 | ... | ... | 0 |
162 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 18.26 | 0 | 18.26 | ... | ... | 0 |
379 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 18.76 | 0 | 18.76 | ... | ... | 0 |
52 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 19.26 | 0 | 19.26 | ... | ... | 0 |
246 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 19.76 | 0 | 19.76 | ... | ... | 0 |
59 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 20.26 | 0 | 20.26 | ... | ... | 0 |
107 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 20.76 | 0 | 20.76 | ... | ... | 0 |
51 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 21.26 | 0 | 21.26 | ... | ... | 0 |
417 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 21.76 | 0 | 21.76 | ... | ... | 2 |
28 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 22.26 | 0 | 22.26 | ... | ... | 5 |
60 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 22.76 | 0 | 22.76 | ... | ... | 0 |
22 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 23.26 | 0 | 23.26 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 23.76 | 0 | 23.76 | ... | ... | 0 |
10 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 24.26 | 0 | 24.26 | ... | ... | 0 |
1 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 24.76 | 0 | 24.76 | ... | ... | 0 |
23 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 25.26 | 0 | 25.26 | ... | ... | 0 |
10 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 25.76 | 0 | 25.76 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 26.26 | 0 | 26.26 | ... | ... | 0 |
224 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 26.76 | 0 | 26.76 | ... | ... | 0 |
5 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 27.26 | 0 | 27.26 | ... | ... | 0 |
22 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.76 | 0 | 27.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.26 | 0 | 28.26 | ... | ... | 0 |
102 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.76 | 0 | 28.76 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.26 | 0 | 29.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.76 | 0 | 29.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.26 | 0 | 30.26 | ... | ... | 0 |
6 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.76 | 0 | 30.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 31.26 | 0 | 31.26 | ... | ... | 0 |
210 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 31.76 | 0 | 31.76 | ... | ... | 2 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 32.26 | 0 | 32.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 32.76 | 0 | 32.76 | ... | ... | 0 |
6 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 33.26 | 0 | 33.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 33.76 | 0 | 33.76 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 34.26 | 0 | 34.26 | ... | ... | 0 |
8 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 34.76 | 0 | 34.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 35.26 | 0 | 35.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 35.76 | 0 | 35.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 36.26 | 0 | 36.26 | ... | ... | 0 |
122 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 36.76 | 0 | 36.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 37.26 | 0 | 37.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 37.76 | 0 | 37.76 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 38.26 | 0 | 38.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 38.76 | 0 | 38.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 39.26 | 0 | 39.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 39.76 | 0 | 39.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 40.26 | 0 | 40.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 40.76 | 0 | 40.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 41.26 | 0 | 41.26 | ... | ... | 0 |
100 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 41.76 | 0 | 41.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 42.26 | 0 | 42.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 42.76 | 0 | 42.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 43.26 | 0 | 43.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 43.76 | 0 | 43.76 | ... | ... | 0 |
28 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 44.26 | 0 | 44.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 44.76 | 0 | 44.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 45.26 | 0 | 45.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 45.76 | 0 | 45.76 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 46.26 | 0 | 46.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 46.76 | 0 | 46.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 47.26 | 0 | 47.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 47.76 | 0 | 47.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 48.26 | 0 | 48.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 48.76 | 0 | 48.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 49.26 | 0 | 49.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 49.76 | 0 | 49.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 50.26 | 0 | 50.26 | ... | ... | 0 |
225 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 50.76 | 0 | 50.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 51.26 | 0 | 51.26 | ... | ... | 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.