Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 25 | 0 | 25 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.50 | 0 | 22.50 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22 | 0 | 22 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.50 | 0 | 21.50 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21 | 0 | 21 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.50 | 0 | 20.50 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20 | 0 | 20 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.50 | 0 | 19.50 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19 | 0 | 19 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.50 | 0 | 18.50 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18 | 0 | 18 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.50 | 0 | 17.50 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17 | 0 | 17 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.50 | 0 | 16.50 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16 | 0 | 16 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.50 | 0 | 15.50 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15 | 0 | 15 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.50 | 0 | 14.50 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14 | 0 | 14 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.50 | 0 | 13.50 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | 0 | 13 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 12.50 | 0 | 12.50 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 84 |
0 | ... | ... | 12 | 0 | 12 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | 0 | 11.50 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 11 | 0 | 11 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 48 |
0 | ... | ... | 10.50 | 0 | 10.50 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 27 |
0 | ... | ... | 10 | 0 | 10 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 9.50 | 0 | 9.50 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 227 |
0 | ... | ... | 9 | 0 | 9 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 8 |
0 | ... | ... | 8.50 | 0 | 8.50 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 8 | 0 | 8 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 64 |
0 | ... | ... | 7.50 | 0 | 7.50 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 369 |
6 | ... | ... | 7 | 0 | 7 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 645 |
0 | ... | ... | 6.50 | 0 | 6.50 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 101 |
0 | ... | ... | 6 | 0 | 6 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 153 |
0 | ... | ... | 5.50 | 0 | 5.50 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 166 |
182 | ... | ... | 5.01 | 0 | 5.01 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 1907 |
222 | ... | ... | 4.51 | 0 | 4.51 | 40500 | 0.02 | 0 | 0.02 | ... | ... | 316 |
0 | ... | ... | 4.02 | 0 | 4.02 | 41000 | 0.02 | 0 | 0.02 | ... | ... | 200 |
0 | ... | ... | 3.53 | 0 | 3.53 | 41500 | 0.04 | 0 | 0.04 | ... | ... | 163 |
27 | ... | ... | 3.05 | 0 | 3.05 | 42000 | 0.05 | 0 | 0.05 | ... | ... | 1436 |
0 | ... | ... | 2.58 | 0 | 2.58 | 42500 | 0.08 | 0 | 0.08 | ... | ... | 239 |
16 | ... | ... | 2.13 | 0 | 2.13 | 43000 | 0.13 | 0 | 0.13 | ... | ... | 1329 |
18 | ... | ... | 1.71 | 0 | 1.71 | 43500 | 0.21 | 0 | 0.21 | ... | ... | 532 |
80 | ... | ... | 1.33 | 0 | 1.33 | 44000 | 0.33 | 0 | 0.33 | ... | ... | 2839 |
93 | ... | ... | 1 | 0 | 1 | 44500 | 0.50 | 0 | 0.50 | ... | ... | 938 |
3351 | ... | ... | 0.73 | 0 | 0.73 | 45000 | 0.76 | 0.03 | 0.73 | 0.76 | 0.76 | 2709 |
2733 | ... | ... | 0.51 | 0 | 0.51 | 45500 | 1.01 | 0 | 1.01 | ... | ... | 1898 |
3007 | ... | ... | 0.34 | 0 | 0.34 | 46000 | 1.34 | 0 | 1.34 | ... | ... | 3704 |
1938 | ... | ... | 0.22 | 0 | 0.22 | 46500 | 1.72 | 0 | 1.72 | ... | ... | 1356 |
1544 | ... | ... | 0.15 | 0 | 0.15 | 47000 | 2.14 | 0 | 2.14 | ... | ... | 1705 |
1429 | ... | ... | 0.10 | 0 | 0.10 | 47500 | 2.59 | 0 | 2.59 | ... | ... | 552 |
4899 | ... | ... | 0.07 | 0 | 0.07 | 48000 | 3.06 | 0 | 3.06 | ... | ... | 3553 |
1342 | ... | ... | 0.05 | 0 | 0.05 | 48500 | 3.55 | 0 | 3.55 | ... | ... | 688 |
2287 | ... | ... | 0.04 | 0 | 0.04 | 49000 | 4.04 | 0 | 4.04 | ... | ... | 2803 |
444 | ... | ... | 0.03 | 0 | 0.03 | 49500 | 4.53 | 0 | 4.53 | ... | ... | 145 |
5303 | ... | ... | 0.03 | 0 | 0.03 | 50000 | 5.02 | 0 | 5.02 | ... | ... | 408 |
545 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 5.52 | 0 | 5.52 | ... | ... | 209 |
5492 | ... | ... | 0.02 | 0 | 0.02 | 51000 | 6.02 | 0 | 6.02 | ... | ... | 824 |
856 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 6.51 | 0 | 6.51 | ... | ... | 40 |
1732 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.01 | 0 | 7.01 | ... | ... | 176 |
1017 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.51 | 0 | 7.51 | ... | ... | 62 |
1685 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.01 | 0 | 8.01 | ... | ... | 2 |
621 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.50 | 0 | 8.50 | ... | ... | 0 |
701 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9 | 0 | 9 | ... | ... | 52 |
378 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.50 | 0 | 9.50 | ... | ... | 2 |
1657 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10 | 0 | 10 | ... | ... | 286 |
553 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.50 | 0 | 10.50 | ... | ... | 11 |
836 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11 | 0 | 11 | ... | ... | 0 |
290 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.50 | 0 | 11.50 | ... | ... | 0 |
908 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12 | 0 | 12 | ... | ... | 0 |
263 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.50 | 0 | 12.50 | ... | ... | 0 |
565 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13 | 0 | 13 | ... | ... | 0 |
252 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.50 | 0 | 13.50 | ... | ... | 0 |
312 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14 | 0 | 14 | ... | ... | 5 |
47 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.50 | 0 | 14.50 | ... | ... | 0 |
1289 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15 | 0 | 15 | ... | ... | 3 |
5 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.50 | 0 | 15.50 | ... | ... | 0 |
247 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16 | 0 | 16 | ... | ... | 1 |
153 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.50 | 0 | 16.50 | ... | ... | 0 |
43 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17 | 0 | 17 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.50 | 0 | 17.50 | ... | ... | 0 |
532 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18 | 0 | 18 | ... | ... | 5 |
1 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.50 | 0 | 18.50 | ... | ... | 0 |
74 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19 | 0 | 19 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.50 | 0 | 19.50 | ... | ... | 0 |
288 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20 | 0 | 20 | ... | ... | 3 |
40 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.50 | 0 | 20.50 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21 | 0 | 21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.50 | 0 | 21.50 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22 | 0 | 22 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.50 | 0 | 22.50 | ... | ... | 0 |
90 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23 | 0 | 23 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.50 | 0 | 23.50 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24 | 0 | 24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.50 | 0 | 24.50 | ... | ... | 0 |
235 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25 | 0 | 25 | ... | ... | 1 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.50 | 0 | 25.50 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26 | 0 | 26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.50 | 0 | 26.50 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27 | 0 | 27 | ... | ... | 5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.50 | 0 | 27.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28 | 0 | 28 | ... | ... | 0 |
9 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.50 | 0 | 28.50 | ... | ... | 0 |
21 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29 | 0 | 29 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.50 | 0 | 29.50 | ... | ... | 0 |
594 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30 | 0 | 30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.50 | 0 | 30.50 | ... | ... | 0 |
47 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31 | 0 | 31 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.50 | 0 | 31.50 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32 | 0 | 32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.50 | 0 | 32.50 | ... | ... | 0 |
16 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33 | 0 | 33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.50 | 0 | 33.50 | ... | ... | 0 |
31 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34 | 0 | 34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.50 | 0 | 34.50 | ... | ... | 0 |
740 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35 | 0 | 35 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.50 | 0 | 35.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36 | 0 | 36 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.50 | 0 | 36.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37 | 0 | 37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.50 | 0 | 37.50 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38 | 0 | 38 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.50 | 0 | 38.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39 | 0 | 39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.50 | 0 | 39.50 | ... | ... | 0 |
200 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40 | 0 | 40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.50 | 0 | 40.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41 | 0 | 41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.50 | 0 | 41.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42 | 0 | 42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.50 | 0 | 42.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43 | 0 | 43 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.50 | 0 | 43.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44 | 0 | 44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.50 | 0 | 44.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45 | 0 | 45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.50 | 0 | 45.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46 | 0 | 46 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.50 | 0 | 46.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47 | 0 | 47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.50 | 0 | 47.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48 | 0 | 48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.50 | 0 | 48.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49 | 0 | 49 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.50 | 0 | 49.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50 | 0 | 50 | ... | ... | 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.