Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 23.40 | 0 | 23.40 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.90 | 0 | 22.90 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.40 | 0 | 22.40 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.90 | 0 | 21.90 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.40 | 0 | 21.40 | 24500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 20.90 | 0 | 20.90 | 25000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 20.40 | 0 | 20.40 | 25500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 19.90 | 0 | 19.90 | 26000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 19.40 | 0 | 19.40 | 26500 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 18.90 | 0 | 18.90 | 27000 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 18.40 | 0 | 18.40 | 27500 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 17.90 | 0 | 17.90 | 28000 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 17.40 | 0 | 17.40 | 28500 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 16.90 | 0 | 16.90 | 29000 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 16.40 | 0 | 16.40 | 29500 | 0.12 | 0 | 0.12 | ... | ... | 0 |
0 | ... | ... | 15.90 | 0 | 15.90 | 30000 | 0.14 | 0 | 0.14 | ... | ... | 0 |
0 | ... | ... | 15.41 | 0 | 15.41 | 30500 | 0.16 | 0 | 0.16 | ... | ... | 0 |
0 | ... | ... | 14.92 | 0 | 14.92 | 31000 | 0.18 | 0 | 0.18 | ... | ... | 0 |
0 | ... | ... | 14.43 | 0 | 14.43 | 31500 | 0.20 | 0 | 0.20 | ... | ... | 0 |
0 | ... | ... | 13.95 | 0 | 13.95 | 32000 | 0.23 | 0 | 0.23 | ... | ... | 0 |
0 | ... | ... | 13.48 | 0 | 13.48 | 32500 | 0.27 | 0 | 0.27 | ... | ... | 0 |
0 | ... | ... | 13.01 | 0 | 13.01 | 33000 | 0.30 | 0 | 0.30 | ... | ... | 0 |
0 | ... | ... | 12.55 | 0 | 12.55 | 33500 | 0.34 | 0 | 0.34 | ... | ... | 0 |
0 | ... | ... | 12.09 | 0 | 12.09 | 34000 | 0.39 | 0 | 0.39 | ... | ... | 0 |
0 | ... | ... | 11.64 | 0 | 11.64 | 34500 | 0.44 | 0 | 0.44 | ... | ... | 0 |
0 | ... | ... | 11.20 | 0 | 11.20 | 35000 | 0.49 | 0 | 0.49 | ... | ... | 0 |
0 | ... | ... | 10.76 | 0 | 10.76 | 35500 | 0.55 | 0 | 0.55 | ... | ... | 0 |
0 | ... | ... | 10.33 | 0 | 10.33 | 36000 | 0.62 | 0 | 0.62 | ... | ... | 0 |
0 | ... | ... | 9.91 | 0 | 9.91 | 36500 | 0.70 | 0 | 0.70 | ... | ... | 0 |
0 | ... | ... | 9.50 | 0 | 9.50 | 37000 | 0.78 | 0 | 0.78 | ... | ... | 0 |
0 | ... | ... | 9.10 | 0 | 9.10 | 37500 | 0.87 | 0 | 0.87 | ... | ... | 10 |
0 | ... | ... | 8.70 | 0 | 8.70 | 38000 | 0.97 | 0 | 0.97 | ... | ... | 0 |
0 | ... | ... | 8.32 | 0 | 8.32 | 38500 | 1.08 | 0 | 1.08 | ... | ... | 0 |
0 | ... | ... | 7.95 | 0 | 7.95 | 39000 | 1.19 | 0 | 1.19 | ... | ... | 0 |
0 | ... | ... | 7.58 | 0 | 7.58 | 39500 | 1.32 | 0 | 1.32 | ... | ... | 0 |
0 | ... | ... | 7.23 | 0 | 7.23 | 40000 | 1.46 | 0 | 1.46 | ... | ... | 10 |
0 | ... | ... | 6.89 | 0 | 6.89 | 40500 | 1.62 | 0 | 1.62 | ... | ... | 0 |
0 | ... | ... | 6.57 | 0 | 6.57 | 41000 | 1.78 | 0 | 1.78 | ... | ... | 0 |
0 | ... | ... | 6.25 | 0 | 6.25 | 41500 | 1.95 | 0 | 1.95 | ... | ... | 0 |
0 | ... | ... | 5.95 | 0 | 5.95 | 42000 | 2.14 | 0 | 2.14 | ... | ... | 0 |
0 | ... | ... | 5.66 | 0 | 5.66 | 42500 | 2.34 | 0 | 2.34 | ... | ... | 0 |
0 | ... | ... | 5.38 | 0 | 5.38 | 43000 | 2.55 | 0 | 2.55 | ... | ... | 0 |
0 | ... | ... | 5.11 | 0 | 5.11 | 43500 | 2.77 | 0 | 2.77 | ... | ... | 0 |
0 | ... | ... | 4.86 | 0 | 4.86 | 44000 | 3 | 0 | 3 | ... | ... | 0 |
0 | ... | ... | 4.61 | 0 | 4.61 | 44500 | 3.24 | 0 | 3.24 | ... | ... | 0 |
10 | ... | ... | 4.38 | 0 | 4.38 | 45000 | 3.50 | 0 | 3.50 | ... | ... | 0 |
0 | ... | ... | 4.15 | 0 | 4.15 | 45500 | 3.76 | 0 | 3.76 | ... | ... | 0 |
0 | ... | ... | 3.94 | 0 | 3.94 | 46000 | 4.03 | 0 | 4.03 | ... | ... | 0 |
0 | ... | ... | 3.73 | 0 | 3.73 | 46500 | 4.32 | 0 | 4.32 | ... | ... | 0 |
0 | ... | ... | 3.53 | 0 | 3.53 | 47000 | 4.61 | 0 | 4.61 | ... | ... | 0 |
0 | ... | ... | 3.35 | 0 | 3.35 | 47500 | 4.91 | 0 | 4.91 | ... | ... | 0 |
0 | ... | ... | 3.17 | 0 | 3.17 | 48000 | 5.22 | 0 | 5.22 | ... | ... | 0 |
0 | ... | ... | 3 | 0 | 3 | 48500 | 5.54 | 0 | 5.54 | ... | ... | 0 |
2 | ... | ... | 2.83 | 0 | 2.83 | 49000 | 5.86 | 0 | 5.86 | ... | ... | 0 |
2 | ... | ... | 2.68 | 0 | 2.68 | 49500 | 6.20 | 0 | 6.20 | ... | ... | 0 |
2 | ... | ... | 2.53 | 0 | 2.53 | 50000 | 6.54 | 0 | 6.54 | ... | ... | 0 |
0 | ... | ... | 2.39 | 0 | 2.39 | 50500 | 6.89 | 0 | 6.89 | ... | ... | 0 |
0 | ... | ... | 2.26 | 0 | 2.26 | 51000 | 7.25 | 0 | 7.25 | ... | ... | 0 |
0 | ... | ... | 2.14 | 0 | 2.14 | 51500 | 7.61 | 0 | 7.61 | ... | ... | 0 |
10 | ... | ... | 2.02 | 0 | 2.02 | 52000 | 7.98 | 0 | 7.98 | ... | ... | 0 |
0 | ... | ... | 1.91 | 0 | 1.91 | 52500 | 8.36 | 0 | 8.36 | ... | ... | 0 |
0 | ... | ... | 1.80 | 0 | 1.80 | 53000 | 8.75 | 0 | 8.75 | ... | ... | 0 |
0 | ... | ... | 1.71 | 0 | 1.71 | 53500 | 9.14 | 0 | 9.14 | ... | ... | 0 |
0 | ... | ... | 1.61 | 0 | 1.61 | 54000 | 9.53 | 0 | 9.53 | ... | ... | 0 |
0 | ... | ... | 1.52 | 0 | 1.52 | 54500 | 9.94 | 0 | 9.94 | ... | ... | 0 |
0 | ... | ... | 1.44 | 0 | 1.44 | 55000 | 10.35 | 0 | 10.35 | ... | ... | 0 |
0 | ... | ... | 1.36 | 0 | 1.36 | 55500 | 10.76 | 0 | 10.76 | ... | ... | 0 |
0 | ... | ... | 1.29 | 0 | 1.29 | 56000 | 11.18 | 0 | 11.18 | ... | ... | 0 |
0 | ... | ... | 1.22 | 0 | 1.22 | 56500 | 11.60 | 0 | 11.60 | ... | ... | 0 |
0 | ... | ... | 1.16 | 0 | 1.16 | 57000 | 12.03 | 0 | 12.03 | ... | ... | 0 |
0 | ... | ... | 1.09 | 0 | 1.09 | 57500 | 12.46 | 0 | 12.46 | ... | ... | 0 |
0 | ... | ... | 1.04 | 0 | 1.04 | 58000 | 12.89 | 0 | 12.89 | ... | ... | 0 |
0 | ... | ... | 0.98 | 0 | 0.98 | 58500 | 13.33 | 0 | 13.33 | ... | ... | 0 |
0 | ... | ... | 0.93 | 0 | 0.93 | 59000 | 13.78 | 0 | 13.78 | ... | ... | 0 |
0 | ... | ... | 0.88 | 0 | 0.88 | 59500 | 14.22 | 0 | 14.22 | ... | ... | 0 |
0 | ... | ... | 0.84 | 0 | 0.84 | 60000 | 14.67 | 0 | 14.67 | ... | ... | 0 |
0 | ... | ... | 0.79 | 0 | 0.79 | 60500 | 15.12 | 0 | 15.12 | ... | ... | 0 |
0 | ... | ... | 0.75 | 0 | 0.75 | 61000 | 15.58 | 0 | 15.58 | ... | ... | 0 |
0 | ... | ... | 0.72 | 0 | 0.72 | 61500 | 16.04 | 0 | 16.04 | ... | ... | 0 |
0 | ... | ... | 0.68 | 0 | 0.68 | 62000 | 16.50 | 0 | 16.50 | ... | ... | 0 |
0 | ... | ... | 0.65 | 0 | 0.65 | 62500 | 16.96 | 0 | 16.96 | ... | ... | 0 |
0 | ... | ... | 0.61 | 0 | 0.61 | 63000 | 17.43 | 0 | 17.43 | ... | ... | 0 |
0 | ... | ... | 0.58 | 0 | 0.58 | 63500 | 17.89 | 0 | 17.89 | ... | ... | 0 |
0 | ... | ... | 0.55 | 0 | 0.55 | 64000 | 18.36 | 0 | 18.36 | ... | ... | 0 |
0 | ... | ... | 0.53 | 0 | 0.53 | 64500 | 18.84 | 0 | 18.84 | ... | ... | 0 |
0 | ... | ... | 0.50 | 0 | 0.50 | 65000 | 19.31 | 0 | 19.31 | ... | ... | 0 |
0 | ... | ... | 0.48 | 0 | 0.48 | 65500 | 19.78 | 0 | 19.78 | ... | ... | 0 |
0 | ... | ... | 0.46 | 0 | 0.46 | 66000 | 20.26 | 0 | 20.26 | ... | ... | 0 |
0 | ... | ... | 0.43 | 0 | 0.43 | 66500 | 20.74 | 0 | 20.74 | ... | ... | 0 |
0 | ... | ... | 0.41 | 0 | 0.41 | 67000 | 21.22 | 0 | 21.22 | ... | ... | 0 |
0 | ... | ... | 0.40 | 0 | 0.40 | 67500 | 21.71 | 0 | 21.71 | ... | ... | 0 |
0 | ... | ... | 0.38 | 0 | 0.38 | 68000 | 22.19 | 0 | 22.19 | ... | ... | 0 |
0 | ... | ... | 0.36 | 0 | 0.36 | 68500 | 22.68 | 0 | 22.68 | ... | ... | 0 |
0 | ... | ... | 0.35 | 0 | 0.35 | 69000 | 23.16 | 0 | 23.16 | ... | ... | 0 |
0 | ... | ... | 0.33 | 0 | 0.33 | 69500 | 23.65 | 0 | 23.65 | ... | ... | 0 |
0 | ... | ... | 0.32 | 0 | 0.32 | 70000 | 24.14 | 0 | 24.14 | ... | ... | 0 |
0 | ... | ... | 0.30 | 0 | 0.30 | 70500 | 24.63 | 0 | 24.63 | ... | ... | 0 |
0 | ... | ... | 0.29 | 0 | 0.29 | 71000 | 25.13 | 0 | 25.13 | ... | ... | 0 |
0 | ... | ... | 0.28 | 0 | 0.28 | 71500 | 25.62 | 0 | 25.62 | ... | ... | 0 |
0 | ... | ... | 0.27 | 0 | 0.27 | 72000 | 26.11 | 0 | 26.11 | ... | ... | 0 |
0 | ... | ... | 0.26 | 0 | 0.26 | 72500 | 26.61 | 0 | 26.61 | ... | ... | 0 |
0 | ... | ... | 0.25 | 0 | 0.25 | 73000 | 27.11 | 0 | 27.11 | ... | ... | 0 |
0 | ... | ... | 0.24 | 0 | 0.24 | 73500 | 27.60 | 0 | 27.60 | ... | ... | 0 |
0 | ... | ... | 0.23 | 0 | 0.23 | 74000 | 28.10 | 0 | 28.10 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0 | 0.22 | 74500 | 28.60 | 0 | 28.60 | ... | ... | 0 |
0 | ... | ... | 0.21 | 0 | 0.21 | 75000 | 29.10 | 0 | 29.10 | ... | ... | 0 |
0 | ... | ... | 0.21 | 0 | 0.21 | 75500 | 29.60 | 0 | 29.60 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0 | 0.20 | 76000 | 30.10 | 0 | 30.10 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 76500 | 30.60 | 0 | 30.60 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0 | 0.18 | 77000 | 31.10 | 0 | 31.10 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 77500 | 31.60 | 0 | 31.60 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 78000 | 32.10 | 0 | 32.10 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 78500 | 32.60 | 0 | 32.60 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 79000 | 33.10 | 0 | 33.10 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 79500 | 33.60 | 0 | 33.60 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 80000 | 34.10 | 0 | 34.10 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 80500 | 34.60 | 0 | 34.60 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 81000 | 35.10 | 0 | 35.10 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 81500 | 35.60 | 0 | 35.60 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 82000 | 36.10 | 0 | 36.10 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 82500 | 36.60 | 0 | 36.60 | ... | ... | 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.