Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 33.19 | 0 | 33.19 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.69 | 0 | 32.69 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.19 | 0 | 32.19 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.69 | 0 | 31.69 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.19 | 0 | 31.19 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.69 | 0 | 30.69 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.19 | 0 | 30.19 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.69 | 0 | 29.69 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.19 | 0 | 29.19 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.69 | 0 | 28.69 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.19 | 0 | 28.19 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.69 | 0 | 27.69 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.19 | 0 | 27.19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.69 | 0 | 26.69 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.19 | 0 | 26.19 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.69 | 0 | 25.69 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.19 | 0 | 25.19 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.69 | 0 | 24.69 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.19 | 0 | 24.19 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.69 | 0 | 23.69 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.19 | 0 | 23.19 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.69 | 0 | 22.69 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 22.19 | 0 | 22.19 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.69 | 0 | 21.69 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.19 | 0 | 21.19 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.69 | 0 | 20.69 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.19 | 0 | 20.19 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 19.69 | 0 | 19.69 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 48 |
0 | ... | ... | 19.19 | 0 | 19.19 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.69 | 0 | 18.69 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 6 |
0 | ... | ... | 18.19 | 0 | 18.19 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
4 | ... | ... | 17.69 | 0 | 17.69 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 80 |
4 | ... | ... | 17.19 | 0 | 17.19 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.69 | 0 | 16.69 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 82 |
0 | ... | ... | 16.19 | 0 | 16.19 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 4 |
0 | ... | ... | 15.69 | 0 | 15.69 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 85 |
0 | ... | ... | 15.19 | 0 | 15.19 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 25 |
0 | ... | ... | 14.69 | 0 | 14.69 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 38 |
0 | ... | ... | 14.19 | 0 | 14.19 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 16 |
0 | ... | ... | 13.69 | 0 | 13.69 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 87 |
0 | ... | ... | 13.19 | 0 | 13.19 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 25 |
0 | ... | ... | 12.69 | 0 | 12.69 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 474 |
0 | ... | ... | 12.19 | 0 | 12.19 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
1 | ... | ... | 11.69 | 0 | 11.69 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 129 |
0 | ... | ... | 11.19 | 0 | 11.19 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 75 |
12 | ... | ... | 10.69 | 0 | 10.69 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 169 |
0 | ... | ... | 10.19 | 0 | 10.19 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 127 |
0 | ... | ... | 9.69 | 0 | 9.69 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 529 |
1 | ... | ... | 9.19 | 0 | 9.19 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 292 |
5 | ... | ... | 8.69 | 0 | 8.69 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 1175 |
23 | ... | ... | 8.19 | 0 | 8.19 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 85 |
33 | ... | ... | 7.69 | 0 | 7.69 | 45000 | 0.01 | 0 | 0.01 | ... | ... | 1290 |
1 | ... | ... | 7.20 | 0 | 7.20 | 45500 | 0.01 | 0 | 0.01 | ... | ... | 128 |
75 | ... | ... | 6.70 | 0 | 6.70 | 46000 | 0.01 | 0 | 0.01 | ... | ... | 1268 |
1 | ... | ... | 6.20 | 0 | 6.20 | 46500 | 0.02 | 0 | 0.02 | ... | ... | 178 |
56 | ... | ... | 5.71 | 0 | 5.71 | 47000 | 0.02 | 0 | 0.02 | ... | ... | 2495 |
33 | ... | ... | 5.21 | 0 | 5.21 | 47500 | 0.03 | 0 | 0.03 | ... | ... | 399 |
0 | ... | ... | 4.97 | 0 | 4.97 | 47750 | 0.03 | 0 | 0.03 | ... | ... | 0 |
300 | ... | ... | 4.72 | 0 | 4.72 | 48000 | 0.04 | 0 | 0.04 | ... | ... | 552 |
0 | ... | ... | 4.48 | 0 | 4.48 | 48250 | 0.05 | 0 | 0.05 | ... | ... | 11 |
0 | ... | ... | 4.24 | 0 | 4.24 | 48500 | 0.05 | 0 | 0.05 | ... | ... | 651 |
0 | ... | ... | 4 | 0 | 4 | 48750 | 0.07 | 0 | 0.07 | ... | ... | 97 |
608 | ... | ... | 3.77 | 0 | 3.77 | 49000 | 0.08 | 0 | 0.08 | ... | ... | 1480 |
0 | ... | ... | 3.54 | 0 | 3.54 | 49250 | 0.10 | 0 | 0.10 | ... | ... | 2 |
13 | ... | ... | 3.31 | 0 | 3.31 | 49500 | 0.12 | 0 | 0.12 | ... | ... | 1412 |
29 | ... | ... | 3.09 | 0 | 3.09 | 49750 | 0.15 | 0 | 0.15 | ... | ... | 57 |
461 | ... | ... | 2.87 | 0 | 2.87 | 50000 | 0.18 | 0 | 0.18 | ... | ... | 5134 |
79 | ... | ... | 2.66 | 0 | 2.66 | 50250 | 0.22 | 0 | 0.22 | ... | ... | 88 |
251 | ... | ... | 2.46 | 0 | 2.46 | 50500 | 0.27 | 0 | 0.27 | ... | ... | 1631 |
1029 | ... | ... | 2.26 | 0 | 2.26 | 50750 | 0.32 | 0 | 0.32 | ... | ... | 25 |
612 | ... | ... | 2.07 | 0 | 2.07 | 51000 | 0.39 | 0 | 0.39 | ... | ... | 2519 |
22 | ... | ... | 1.90 | 0 | 1.90 | 51250 | 0.46 | 0 | 0.46 | ... | ... | 72 |
1263 | ... | ... | 1.73 | 0 | 1.73 | 51500 | 0.54 | 0 | 0.54 | ... | ... | 1100 |
30 | ... | ... | 1.57 | 0 | 1.57 | 51750 | 0.63 | 0 | 0.63 | ... | ... | 10 |
3047 | ... | ... | 1.41 | 0 | 1.41 | 52000 | 0.73 | 0 | 0.73 | ... | ... | 1489 |
8 | ... | ... | 1.27 | 0 | 1.27 | 52250 | 0.83 | 0 | 0.83 | ... | ... | 8 |
1013 | ... | ... | 1.14 | 0 | 1.14 | 52500 | 0.95 | 0 | 0.95 | ... | ... | 615 |
207 | ... | ... | 1.02 | 0 | 1.02 | 52750 | 1.08 | 0 | 1.08 | ... | ... | 137 |
7234 | ... | ... | 0.91 | 0 | 0.91 | 53000 | 1.21 | -0.01 | 1.22 | 1.21 | 1.21 | 1444 |
43 | ... | ... | 0.81 | 0 | 0.81 | 53250 | 1.37 | 0 | 1.37 | ... | ... | 8 |
1540 | ... | ... | 0.72 | 0 | 0.72 | 53500 | 1.53 | 0 | 1.53 | ... | ... | 333 |
53 | ... | ... | 0.63 | 0 | 0.63 | 53750 | 1.69 | 0 | 1.69 | ... | ... | 20 |
1856 | ... | ... | 0.56 | 0 | 0.56 | 54000 | 1.86 | 0 | 1.86 | ... | ... | 1291 |
260 | ... | ... | 0.49 | 0 | 0.49 | 54250 | 2.05 | 0 | 2.05 | ... | ... | 7 |
1093 | ... | ... | 0.43 | 0 | 0.43 | 54500 | 2.24 | 0 | 2.24 | ... | ... | 184 |
303 | ... | ... | 0.37 | 0 | 0.37 | 54750 | 2.43 | 0 | 2.43 | ... | ... | 24 |
1962 | ... | ... | 0.33 | 0 | 0.33 | 55000 | 2.63 | 0 | 2.63 | ... | ... | 426 |
163 | ... | ... | 0.28 | 0 | 0.28 | 55250 | 2.84 | 0 | 2.84 | ... | ... | 0 |
914 | ... | ... | 0.25 | 0 | 0.25 | 55500 | 3.06 | 0 | 3.06 | ... | ... | 80 |
190 | ... | ... | 0.22 | 0 | 0.22 | 55750 | 3.27 | 0 | 3.27 | ... | ... | 0 |
1641 | ... | ... | 0.19 | 0 | 0.19 | 56000 | 3.50 | 0 | 3.50 | ... | ... | 35 |
347 | ... | ... | 0.16 | 0 | 0.16 | 56250 | 3.72 | 0 | 3.72 | ... | ... | 0 |
662 | ... | ... | 0.14 | 0 | 0.14 | 56500 | 3.95 | 0 | 3.95 | ... | ... | 20 |
196 | ... | ... | 0.12 | 0 | 0.12 | 56750 | 4.18 | 0 | 4.18 | ... | ... | 0 |
1380 | ... | ... | 0.11 | 0 | 0.11 | 57000 | 4.42 | 0 | 4.42 | ... | ... | 0 |
135 | ... | ... | 0.10 | 0 | 0.10 | 57250 | 4.65 | 0 | 4.65 | ... | ... | 0 |
1142 | ... | ... | 0.08 | 0 | 0.08 | 57500 | 4.89 | 0 | 4.89 | ... | ... | 0 |
224 | ... | ... | 0.07 | 0 | 0.07 | 57750 | 5.13 | 0 | 5.13 | ... | ... | 0 |
1978 | ... | ... | 0.07 | 0 | 0.07 | 58000 | 5.37 | 0 | 5.37 | ... | ... | 11 |
727 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 5.86 | 0 | 5.86 | ... | ... | 0 |
1332 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 6.35 | 0 | 6.35 | ... | ... | 0 |
211 | ... | ... | 0.04 | 0 | 0.04 | 59500 | 6.84 | 0 | 6.84 | ... | ... | 0 |
2424 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 7.34 | 0 | 7.34 | ... | ... | 0 |
250 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 7.83 | 0 | 7.83 | ... | ... | 0 |
362 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 8.33 | 0 | 8.33 | ... | ... | 0 |
171 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 8.83 | 0 | 8.83 | ... | ... | 0 |
1055 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 9.32 | 0 | 9.32 | ... | ... | 0 |
245 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 9.82 | 0 | 9.82 | ... | ... | 0 |
526 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 10.32 | 0 | 10.32 | ... | ... | 0 |
122 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 10.82 | 0 | 10.82 | ... | ... | 0 |
175 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 11.32 | 0 | 11.32 | ... | ... | 0 |
129 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 11.81 | 0 | 11.81 | ... | ... | 0 |
1080 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 12.31 | 0 | 12.31 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 12.81 | 0 | 12.81 | ... | ... | 0 |
406 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 13.31 | 0 | 13.31 | ... | ... | 0 |
59 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 13.81 | 0 | 13.81 | ... | ... | 0 |
295 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 14.31 | 0 | 14.31 | ... | ... | 0 |
251 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 14.81 | 0 | 14.81 | ... | ... | 0 |
11 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 15.31 | 0 | 15.31 | ... | ... | 0 |
17 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 15.81 | 0 | 15.81 | ... | ... | 0 |
549 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 16.31 | 0 | 16.31 | ... | ... | 0 |
21 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 16.81 | 0 | 16.81 | ... | ... | 0 |
268 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 17.31 | 0 | 17.31 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 17.81 | 0 | 17.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 18.31 | 0 | 18.31 | ... | ... | 0 |
98 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 18.81 | 0 | 18.81 | ... | ... | 0 |
58 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 19.31 | 0 | 19.31 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 19.81 | 0 | 19.81 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 20.31 | 0 | 20.31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 20.81 | 0 | 20.81 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 21.31 | 0 | 21.31 | ... | ... | 0 |
9 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.81 | 0 | 21.81 | ... | ... | 0 |
301 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 22.31 | 0 | 22.31 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.81 | 0 | 22.81 | ... | ... | 0 |
62 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 23.31 | 0 | 23.31 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.81 | 0 | 23.81 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 24.31 | 0 | 24.31 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.81 | 0 | 24.81 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 25.31 | 0 | 25.31 | ... | ... | 0 |
538 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.81 | 0 | 25.81 | ... | ... | 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.