Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 22.85 | 0 | 22.85 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 300 |
0 | ... | ... | 22.35 | 0 | 22.35 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.85 | 0 | 21.85 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.35 | 0 | 21.35 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.85 | 0 | 20.85 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.35 | 0 | 20.35 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.85 | 0 | 19.85 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.35 | 0 | 19.35 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.85 | 0 | 18.85 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.35 | 0 | 18.35 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.85 | 0 | 17.85 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.35 | 0 | 17.35 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.85 | 0 | 16.85 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.35 | 0 | 16.35 | 26000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 15.85 | 0 | 15.85 | 26500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 15.35 | 0 | 15.35 | 27000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 14.85 | 0 | 14.85 | 27500 | 0.02 | 0 | 0.02 | ... | ... | 5 |
0 | ... | ... | 14.35 | 0 | 14.35 | 28000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 13.85 | 0 | 13.85 | 28500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 13.35 | 0 | 13.35 | 29000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 12.85 | 0 | 12.85 | 29500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 12.35 | 0 | 12.35 | 30000 | 0.04 | 0 | 0.04 | ... | ... | 22 |
0 | ... | ... | 11.86 | 0 | 11.86 | 30500 | 0.04 | 0 | 0.04 | ... | ... | 5 |
0 | ... | ... | 11.36 | 0 | 11.36 | 31000 | 0.05 | 0 | 0.05 | ... | ... | 10 |
0 | ... | ... | 10.87 | 0 | 10.87 | 31500 | 0.06 | 0 | 0.06 | ... | ... | 5 |
0 | ... | ... | 10.38 | 0 | 10.38 | 32000 | 0.07 | 0 | 0.07 | ... | ... | 17 |
0 | ... | ... | 9.89 | 0 | 9.89 | 32500 | 0.08 | 0 | 0.08 | ... | ... | 32 |
0 | ... | ... | 9.40 | 0 | 9.40 | 33000 | 0.09 | 0 | 0.09 | ... | ... | 33 |
0 | ... | ... | 8.92 | 0 | 8.92 | 33500 | 0.11 | 0 | 0.11 | ... | ... | 20 |
0 | ... | ... | 8.44 | 0 | 8.44 | 34000 | 0.13 | 0 | 0.13 | ... | ... | 2512 |
0 | ... | ... | 7.97 | 0 | 7.97 | 34500 | 0.16 | 0 | 0.16 | ... | ... | 37 |
1 | ... | ... | 7.50 | 0 | 7.50 | 35000 | 0.16 | -0.04 | 0.20 | 0.16 | 0.16 | 2538 |
0 | ... | ... | 7.05 | 0 | 7.05 | 35500 | 0.24 | 0 | 0.24 | ... | ... | 89 |
0 | ... | ... | 6.60 | 0 | 6.60 | 36000 | 0.29 | 0 | 0.29 | ... | ... | 1006 |
0 | ... | ... | 6.16 | 0 | 6.16 | 36500 | 0.35 | 0 | 0.35 | ... | ... | 1002 |
0 | ... | ... | 5.74 | 0 | 5.74 | 37000 | 0.42 | 0 | 0.42 | ... | ... | 2000 |
0 | ... | ... | 5.33 | 0 | 5.33 | 37500 | 0.51 | 0 | 0.51 | ... | ... | 345 |
0 | ... | ... | 4.93 | 0 | 4.93 | 38000 | 0.61 | 0 | 0.61 | ... | ... | 425 |
0 | ... | ... | 4.56 | 0 | 4.56 | 38500 | 0.73 | 0 | 0.73 | ... | ... | 135 |
50 | ... | ... | 4.20 | 0 | 4.20 | 39000 | 0.87 | 0 | 0.87 | ... | ... | 129 |
36 | ... | ... | 3.86 | 0 | 3.86 | 39500 | 1.03 | 0 | 1.03 | ... | ... | 279 |
605 | ... | ... | 3.54 | 0 | 3.54 | 40000 | 1.10 | -0.10 | 1.20 | 1.10 | 1.10 | 1300 |
132 | ... | ... | 3.23 | 0 | 3.23 | 40500 | 1.40 | 0 | 1.40 | ... | ... | 232 |
283 | ... | ... | 2.95 | 0 | 2.95 | 41000 | 1.61 | 0 | 1.61 | ... | ... | 117 |
58 | ... | ... | 2.69 | 0 | 2.69 | 41500 | 1.84 | 0 | 1.84 | ... | ... | 169 |
915 | ... | ... | 2.44 | 0 | 2.44 | 42000 | 2.09 | 0 | 2.09 | ... | ... | 180 |
81 | ... | ... | 2.21 | 0 | 2.21 | 42500 | 2.36 | 0 | 2.36 | ... | ... | 375 |
2499 | ... | ... | 2 | 0 | 2 | 43000 | 2.65 | 0 | 2.65 | ... | ... | 230 |
59 | ... | ... | 1.80 | 0 | 1.80 | 43500 | 2.95 | 0 | 2.95 | ... | ... | 401 |
1716 | ... | ... | 1.63 | 0 | 1.63 | 44000 | 3.26 | 0 | 3.26 | ... | ... | 162 |
490 | ... | ... | 1.46 | 0 | 1.46 | 44500 | 3.60 | 0 | 3.60 | ... | ... | 30 |
2553 | ... | ... | 1.31 | 0 | 1.31 | 45000 | 3.94 | 0 | 3.94 | ... | ... | 47 |
148 | ... | ... | 1.18 | 0 | 1.18 | 45500 | 4.30 | 0 | 4.30 | ... | ... | 66 |
1110 | ... | ... | 1.05 | 0 | 1.05 | 46000 | 4.68 | 0 | 4.68 | ... | ... | 14 |
75 | ... | ... | 0.94 | 0 | 0.94 | 46500 | 5.06 | 0 | 5.06 | ... | ... | 0 |
671 | ... | ... | 0.84 | 0 | 0.84 | 47000 | 5.46 | 0 | 5.46 | ... | ... | 5 |
28 | ... | ... | 0.75 | 0 | 0.75 | 47500 | 5.87 | 0 | 5.87 | ... | ... | 1 |
764 | ... | ... | 0.67 | 0 | 0.67 | 48000 | 6.28 | 0 | 6.28 | ... | ... | 0 |
40 | ... | ... | 0.60 | 0 | 0.60 | 48500 | 6.71 | 0 | 6.71 | ... | ... | 0 |
431 | ... | ... | 0.54 | 0 | 0.54 | 49000 | 7.14 | 0 | 7.14 | ... | ... | 0 |
48 | ... | ... | 0.48 | 0 | 0.48 | 49500 | 7.59 | 0 | 7.59 | ... | ... | 0 |
542 | ... | ... | 0.43 | 0 | 0.43 | 50000 | 8.03 | 0 | 8.03 | ... | ... | 1 |
500 | ... | ... | 0.39 | 0 | 0.39 | 50500 | 8.49 | 0 | 8.49 | ... | ... | 0 |
62 | ... | ... | 0.35 | 0 | 0.35 | 51000 | 8.95 | 0 | 8.95 | ... | ... | 0 |
5 | ... | ... | 0.31 | 0 | 0.31 | 51500 | 9.41 | 0 | 9.41 | ... | ... | 0 |
137 | ... | ... | 0.28 | 0 | 0.28 | 52000 | 9.88 | 0 | 9.88 | ... | ... | 0 |
47 | ... | ... | 0.26 | 0 | 0.26 | 52500 | 10.35 | 0 | 10.35 | ... | ... | 0 |
68 | ... | ... | 0.23 | 0 | 0.23 | 53000 | 10.83 | 0 | 10.83 | ... | ... | 0 |
50 | ... | ... | 0.21 | 0 | 0.21 | 53500 | 11.30 | 0 | 11.30 | ... | ... | 0 |
37 | ... | ... | 0.20 | 0 | 0.20 | 54000 | 11.78 | 0 | 11.78 | ... | ... | 0 |
3 | ... | ... | 0.18 | 0 | 0.18 | 54500 | 12.27 | 0 | 12.27 | ... | ... | 0 |
33 | ... | ... | 0.17 | 0 | 0.17 | 55000 | 12.75 | 0 | 12.75 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 55500 | 13.24 | 0 | 13.24 | ... | ... | 0 |
2 | ... | ... | 0.14 | 0 | 0.14 | 56000 | 13.73 | 0 | 13.73 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 56500 | 14.22 | 0 | 14.22 | ... | ... | 0 |
24 | ... | ... | 0.12 | 0 | 0.12 | 57000 | 14.71 | 0 | 14.71 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 57500 | 15.20 | 0 | 15.20 | ... | ... | 0 |
251 | ... | ... | 0.11 | 0 | 0.11 | 58000 | 15.69 | 0 | 15.69 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 58500 | 16.19 | 0 | 16.19 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 59000 | 16.68 | 0 | 16.68 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 59500 | 17.18 | 0 | 17.18 | ... | ... | 0 |
6 | ... | ... | 0.08 | 0 | 0.08 | 60000 | 17.67 | 0 | 17.67 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 60500 | 18.17 | 0 | 18.17 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 61000 | 18.67 | 0 | 18.67 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 61500 | 19.16 | 0 | 19.16 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 62000 | 19.66 | 0 | 19.66 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 62500 | 20.16 | 0 | 20.16 | ... | ... | 0 |
1 | ... | ... | 0.06 | 0 | 0.06 | 63000 | 20.66 | 0 | 20.66 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 21.16 | 0 | 21.16 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 64000 | 21.65 | 0 | 21.65 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 64500 | 22.15 | 0 | 22.15 | ... | ... | 1 |
1000 | ... | ... | 0.05 | 0 | 0.05 | 65000 | 22.65 | 0 | 22.65 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 65500 | 23.15 | 0 | 23.15 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 66000 | 23.65 | 0 | 23.65 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 66500 | 24.15 | 0 | 24.15 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 67000 | 24.65 | 0 | 24.65 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 67500 | 25.15 | 0 | 25.15 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 68000 | 25.65 | 0 | 25.65 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 68500 | 26.15 | 0 | 26.15 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 69000 | 26.65 | 0 | 26.65 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 69500 | 27.15 | 0 | 27.15 | ... | ... | 0 |
130 | ... | ... | 0.04 | 0 | 0.04 | 70000 | 27.65 | 0 | 27.65 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 70500 | 28.15 | 0 | 28.15 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 71000 | 28.65 | 0 | 28.65 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 71500 | 29.15 | 0 | 29.15 | ... | ... | 0 |
106 | ... | ... | 0.03 | 0 | 0.03 | 72000 | 29.65 | 0 | 29.65 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 72500 | 30.15 | 0 | 30.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 73000 | 30.65 | 0 | 30.65 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 73500 | 31.15 | 0 | 31.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 74000 | 31.65 | 0 | 31.65 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 74500 | 32.15 | 0 | 32.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 75000 | 32.65 | 0 | 32.65 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 75500 | 33.15 | 0 | 33.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 76000 | 33.65 | 0 | 33.65 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 76500 | 34.15 | 0 | 34.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 77000 | 34.65 | 0 | 34.65 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 77500 | 35.15 | 0 | 35.15 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 78000 | 35.65 | 0 | 35.65 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 78500 | 36.15 | 0 | 36.15 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 79000 | 36.65 | 0 | 36.65 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 79500 | 37.15 | 0 | 37.15 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 80000 | 37.65 | 0 | 37.65 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 80500 | 38.15 | 0 | 38.15 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 81000 | 38.65 | 0 | 38.65 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 81500 | 39.15 | 0 | 39.15 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 82000 | 39.65 | 0 | 39.65 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 82500 | 40.15 | 0 | 40.15 | ... | ... | 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.