Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
1 | ... | ... | 23.79 | 0 | 23.79 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 285 |
0 | ... | ... | 23.29 | 0 | 23.29 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.79 | 0 | 22.79 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.29 | 0 | 22.29 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.79 | 0 | 21.79 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.29 | 0 | 21.29 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.79 | 0 | 20.79 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.29 | 0 | 20.29 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.79 | 0 | 19.79 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1 | ... | ... | 19.29 | 0 | 19.29 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.79 | 0 | 18.79 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.29 | 0 | 18.29 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 17.79 | 0 | 17.79 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.29 | 0 | 17.29 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 16.79 | 0 | 16.79 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.29 | 0 | 16.29 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.79 | 0 | 15.79 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1 | ... | ... | 15.29 | 0 | 15.29 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 70 |
1 | ... | ... | 14.79 | 0 | 14.79 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 25 |
0 | ... | ... | 14.29 | 0 | 14.29 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 13.79 | 0 | 13.79 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 209 |
1 | ... | ... | 13.29 | 0 | 13.29 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 372 |
0 | ... | ... | 12.79 | 0 | 12.79 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 30 |
0 | ... | ... | 12.29 | 0 | 12.29 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 146 |
0 | ... | ... | 11.79 | 0 | 11.79 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 214 |
0 | ... | ... | 11.29 | 0 | 11.29 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 330 |
0 | ... | ... | 10.79 | 0 | 10.79 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 78 |
0 | ... | ... | 10.29 | 0 | 10.29 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 261 |
0 | ... | ... | 9.79 | 0 | 9.79 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 451 |
1 | ... | ... | 9.29 | 0 | 9.29 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 660 |
0 | ... | ... | 8.79 | 0 | 8.79 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 1137 |
1 | ... | ... | 8.29 | 0 | 8.29 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 2452 |
0 | ... | ... | 7.79 | 0 | 7.79 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 868 |
0 | ... | ... | 7.29 | 0 | 7.29 | 36000 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 2519 |
0 | ... | ... | 6.79 | 0 | 6.79 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 537 |
1492 | ... | ... | 6.30 | 0 | 6.30 | 37000 | 0.02 | 0 | 0.02 | ... | ... | 2455 |
18 | ... | ... | 5.80 | 0 | 5.80 | 37500 | 0.02 | 0 | 0.02 | ... | ... | 730 |
67 | ... | ... | 5.31 | 0 | 5.31 | 38000 | 0.01 | -0.02 | 0.03 | 0.01 | 0.01 | 1390 |
11 | ... | ... | 4.81 | 0 | 4.81 | 38500 | 0.03 | 0 | 0.03 | ... | ... | 1227 |
238 | ... | ... | 4.32 | 0 | 4.32 | 39000 | 0.02 | -0.02 | 0.04 | 0.03 | 0.02 | 3376 |
341 | ... | ... | 3.83 | 0 | 3.83 | 39500 | 0.04 | -0.01 | 0.05 | 0.04 | 0.03 | 916 |
3764 | ... | ... | 3.35 | 0 | 3.35 | 40000 | 0.07 | 0.01 | 0.07 | 0.07 | 0.05 | 7671 |
389 | ... | ... | 2.87 | 0 | 2.87 | 40500 | 0.09 | 0.01 | 0.09 | 0.09 | 0.07 | 1509 |
3134 | ... | ... | 2.40 | 0 | 2.40 | 41000 | 0.16 | 0.05 | 0.12 | 0.17 | 0.08 | 5431 |
461 | 0.74 | 0.74 | 1.95 | -1.21 | 0.74 | 41500 | 0.27 | 0.10 | 0.17 | 0.27 | 0.13 | 1281 |
1480 | 1.12 | 0.45 | 1.52 | -1.02 | 0.50 | 42000 | 0.44 | 0.20 | 0.24 | 0.48 | 0.14 | 4650 |
773 | 0.44 | 0.23 | 1.14 | -0.89 | 0.25 | 42500 | 0.68 | 0.33 | 0.36 | 0.68 | 0.21 | 2960 |
1466 | 0.50 | 0.15 | 0.81 | -0.66 | 0.15 | 43000 | 0.60 | 0.08 | 0.53 | 0.74 | 0.30 | 2696 |
2115 | 0.53 | 0.05 | 0.53 | -0.48 | 0.05 | 43500 | 1.54 | 0.79 | 0.75 | 1.54 | 0.83 | 681 |
4544 | 0.35 | 0.05 | 0.33 | -0.28 | 0.05 | 44000 | 1.05 | 0 | 1.05 | ... | ... | 2528 |
1597 | 0.20 | 0.04 | 0.19 | -0.15 | 0.04 | 44500 | 1.41 | 0 | 1.41 | ... | ... | 1486 |
7798 | 0.10 | 0.02 | 0.10 | -0.09 | 0.02 | 45000 | 1.98 | 0.16 | 1.82 | 1.98 | 1.66 | 4534 |
2581 | 0.01 | 0.01 | 0.06 | -0.05 | 0.01 | 45500 | 1.90 | -0.38 | 2.28 | 1.90 | 1.90 | 1005 |
5383 | 0.01 | 0.01 | 0.03 | -0.02 | 0.01 | 46000 | 2.75 | 0 | 2.75 | ... | ... | 1440 |
1669 | 0.01 | 0.01 | 0.02 | -0.02 | 0.01 | 46500 | 3.24 | 0 | 3.24 | ... | ... | 975 |
2774 | 0.01 | 0.01 | 0.02 | -0.01 | 0.01 | 47000 | 3.74 | 0 | 3.74 | ... | ... | 1141 |
1938 | ... | ... | 0.01 | 0 | 0.01 | 47500 | 4.23 | 0 | 4.23 | ... | ... | 503 |
2156 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 48000 | 4.73 | 0 | 4.73 | ... | ... | 996 |
964 | ... | ... | 0.01 | 0 | 0.01 | 48500 | 5.23 | 0 | 5.23 | ... | ... | 217 |
2956 | ... | ... | 0.01 | 0 | 0.01 | 49000 | 5.73 | 0 | 5.73 | ... | ... | 645 |
1076 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 6.23 | 0 | 6.23 | ... | ... | 1 |
5168 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 6.73 | 0 | 6.73 | ... | ... | 19 |
684 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 7.23 | 0 | 7.23 | ... | ... | 0 |
1394 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 7.73 | 0 | 7.73 | ... | ... | 4 |
714 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 8.23 | 0 | 8.23 | ... | ... | 61 |
1342 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 8.73 | 0 | 8.73 | ... | ... | 87 |
329 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 9.23 | 0 | 9.23 | ... | ... | 0 |
956 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 9.73 | 0 | 9.73 | ... | ... | 1 |
199 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 10.23 | 0 | 10.23 | ... | ... | 0 |
1300 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 10.73 | 0 | 10.73 | ... | ... | 3 |
117 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 11.23 | 0 | 11.23 | ... | ... | 0 |
2335 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 11.73 | 0 | 11.73 | ... | ... | 394 |
35 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 12.23 | 0 | 12.23 | ... | ... | 0 |
135 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 12.73 | 0 | 12.73 | ... | ... | 0 |
191 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 13.23 | 0 | 13.23 | ... | ... | 0 |
149 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 13.73 | 0 | 13.73 | ... | ... | 0 |
431 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.23 | 0 | 14.23 | ... | ... | 1 |
321 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.73 | 0 | 14.73 | ... | ... | 0 |
101 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.23 | 0 | 15.23 | ... | ... | 1 |
69 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.73 | 0 | 15.73 | ... | ... | 1 |
59 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.23 | 0 | 16.23 | ... | ... | 0 |
1459 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.73 | 0 | 16.73 | ... | ... | 1 |
78 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.23 | 0 | 17.23 | ... | ... | 0 |
53 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.73 | 0 | 17.73 | ... | ... | 0 |
84 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.23 | 0 | 18.23 | ... | ... | 0 |
32 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.73 | 0 | 18.73 | ... | ... | 1 |
78 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.23 | 0 | 19.23 | ... | ... | 0 |
152 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.73 | 0 | 19.73 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.23 | 0 | 20.23 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.73 | 0 | 20.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.23 | 0 | 21.23 | ... | ... | 0 |
338 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.73 | 0 | 21.73 | ... | ... | 0 |
70 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.23 | 0 | 22.23 | ... | ... | 0 |
41 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.73 | 0 | 22.73 | ... | ... | 31 |
20 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.23 | 0 | 23.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.73 | 0 | 23.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.23 | 0 | 24.23 | ... | ... | 1 |
63 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.73 | 0 | 24.73 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.23 | 0 | 25.23 | ... | ... | 0 |
9 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.73 | 0 | 25.73 | ... | ... | 0 |
14 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.23 | 0 | 26.23 | ... | ... | 0 |
453 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.73 | 0 | 26.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.23 | 0 | 27.23 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.73 | 0 | 27.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.23 | 0 | 28.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.73 | 0 | 28.73 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.23 | 0 | 29.23 | ... | ... | 0 |
80 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.73 | 0 | 29.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.23 | 0 | 30.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.73 | 0 | 30.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 31.23 | 0 | 31.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 31.73 | 0 | 31.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 32.23 | 0 | 32.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 32.73 | 0 | 32.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 33.23 | 0 | 33.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 33.73 | 0 | 33.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 34.23 | 0 | 34.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 34.73 | 0 | 34.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 35.23 | 0 | 35.23 | ... | ... | 0 |
207 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 35.73 | 0 | 35.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 36.23 | 0 | 36.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 36.73 | 0 | 36.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 37.23 | 0 | 37.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 37.73 | 0 | 37.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 38.23 | 0 | 38.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 38.73 | 0 | 38.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 39.23 | 0 | 39.23 | ... | ... | 0 |
16 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 39.73 | 0 | 39.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 40.23 | 0 | 40.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 40.73 | 0 | 40.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 41.23 | 0 | 41.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 41.73 | 0 | 41.73 | ... | ... | 0 |
303 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 42.23 | 0 | 42.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 42.73 | 0 | 42.73 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 43.23 | 0 | 43.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 43.73 | 0 | 43.73 | ... | ... | 0 |
40 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 44.23 | 0 | 44.23 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 44.73 | 0 | 44.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 45.23 | 0 | 45.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 45.73 | 0 | 45.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 46.23 | 0 | 46.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 46.73 | 0 | 46.73 | ... | ... | 0 |
13 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 47.23 | 0 | 47.23 | ... | ... | 0 |
68 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 47.73 | 0 | 47.73 | ... | ... | 0 |
285 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 48.23 | 0 | 48.23 | ... | ... | 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.