Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 27.67 | 0.28 | 27.95 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.17 | 0.28 | 25.45 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.67 | 0.28 | 24.95 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.17 | 0.28 | 24.45 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.67 | 0.28 | 23.95 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.17 | 0.28 | 23.45 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.67 | 0.28 | 22.95 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.17 | 0.28 | 22.45 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.67 | 0.28 | 21.95 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.17 | 0.28 | 21.45 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.67 | 0.28 | 20.95 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.17 | 0.28 | 20.45 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.67 | 0.28 | 19.95 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.17 | 0.28 | 19.45 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.67 | 0.28 | 18.95 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.17 | 0.28 | 18.45 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.67 | 0.28 | 17.95 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.17 | 0.28 | 17.45 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.67 | 0.28 | 16.95 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.17 | 0.28 | 16.45 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.67 | 0.28 | 15.95 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 15.17 | 0.28 | 15.45 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 84 |
0 | ... | ... | 14.67 | 0.28 | 14.95 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.17 | 0.28 | 14.45 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 13.67 | 0.28 | 13.95 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 48 |
0 | ... | ... | 13.17 | 0.28 | 13.45 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 27 |
0 | ... | ... | 12.67 | 0.28 | 12.95 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 12.17 | 0.28 | 12.45 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 227 |
0 | ... | ... | 11.67 | 0.28 | 11.95 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 8 |
0 | ... | ... | 11.17 | 0.28 | 11.45 | 36500 | 0.01 | -0.01 | 0.01 | ... | ... | 3 |
0 | ... | ... | 10.67 | 0.28 | 10.95 | 37000 | 0.01 | -0.01 | 0.01 | ... | ... | 64 |
0 | ... | ... | 10.17 | 0.28 | 10.45 | 37500 | 0.01 | -0.01 | 0.02 | ... | ... | 389 |
7 | ... | ... | 9.68 | 0.28 | 9.95 | 38000 | 0.01 | -0.01 | 0.02 | ... | ... | 646 |
0 | ... | ... | 9.18 | 0.28 | 9.45 | 38500 | 0.02 | -0.01 | 0.02 | ... | ... | 102 |
0 | ... | ... | 8.68 | 0.28 | 8.96 | 39000 | 0.02 | -0.01 | 0.03 | ... | ... | 153 |
0 | ... | ... | 8.19 | 0.28 | 8.46 | 39500 | 0.03 | -0.01 | 0.04 | ... | ... | 160 |
182 | ... | ... | 7.70 | 0.27 | 7.97 | 40000 | 0.03 | -0.02 | 0.05 | 0.03 | 0.03 | 2027 |
222 | ... | ... | 7.21 | 0.27 | 7.47 | 40500 | 0.04 | -0.02 | 0.06 | ... | ... | 324 |
0 | ... | ... | 6.72 | 0.26 | 6.98 | 41000 | 0.05 | -0.02 | 0.07 | 0.05 | 0.05 | 285 |
0 | ... | ... | 6.24 | 0.26 | 6.49 | 41500 | 0.06 | -0.03 | 0.09 | 0.08 | 0.08 | 165 |
8 | ... | ... | 5.76 | 0.25 | 6.01 | 42000 | 0.08 | -0.03 | 0.11 | 0.10 | 0.10 | 1391 |
0 | ... | ... | 5.29 | 0.24 | 5.53 | 42500 | 0.10 | -0.04 | 0.14 | ... | ... | 254 |
13 | ... | ... | 4.83 | 0.23 | 5.06 | 43000 | 0.13 | -0.05 | 0.18 | 0.10 | 0.10 | 1002 |
19 | ... | ... | 4.38 | 0.22 | 4.60 | 43500 | 0.16 | -0.07 | 0.23 | 0.23 | 0.23 | 410 |
65 | ... | ... | 3.95 | 0.20 | 4.15 | 44000 | 0.22 | -0.08 | 0.30 | 0.30 | 0.19 | 3775 |
89 | ... | ... | 3.55 | 0.18 | 3.73 | 44500 | 0.29 | -0.10 | 0.39 | 0.35 | 0.28 | 944 |
1039 | 3.35 | 2.97 | 3.16 | 0.17 | 3.32 | 45000 | 0.38 | -0.12 | 0.50 | 0.52 | 0.32 | 3552 |
2362 | ... | ... | 2.80 | 0.14 | 2.94 | 45500 | 0.50 | -0.14 | 0.64 | 0.66 | 0.60 | 1801 |
1449 | 2.48 | 2.36 | 2.47 | 0.12 | 2.59 | 46000 | 0.64 | -0.17 | 0.81 | 0.82 | 0.62 | 2630 |
677 | ... | ... | 2.17 | 0.10 | 2.26 | 46500 | 0.82 | -0.19 | 1 | 1.03 | 0.81 | 785 |
1183 | ... | ... | 1.89 | 0.08 | 1.97 | 47000 | 1.02 | -0.20 | 1.22 | 1.21 | 0.97 | 4912 |
895 | ... | ... | 1.64 | 0.07 | 1.71 | 47500 | 1.26 | -0.22 | 1.48 | 1.45 | 1.43 | 328 |
7329 | 1.52 | 1.20 | 1.42 | 0.05 | 1.47 | 48000 | 1.52 | -0.24 | 1.75 | 1.50 | 1.47 | 3406 |
1006 | ... | ... | 1.22 | 0.04 | 1.26 | 48500 | 1.81 | -0.25 | 2.05 | ... | ... | 249 |
2363 | 1.10 | 0.85 | 1.05 | 0.03 | 1.07 | 49000 | 2.12 | -0.25 | 2.37 | 2.24 | 1.99 | 2706 |
1249 | 0.71 | 0.71 | 0.89 | 0.02 | 0.91 | 49500 | 2.46 | -0.26 | 2.72 | ... | ... | 84 |
5148 | 0.78 | 0.67 | 0.76 | 0.02 | 0.77 | 50000 | 2.81 | -0.27 | 3.08 | ... | ... | 413 |
559 | 0.64 | 0.55 | 0.64 | 0.01 | 0.65 | 50500 | 3.19 | -0.27 | 3.46 | ... | ... | 209 |
5287 | 0.55 | 0.41 | 0.55 | 0 | 0.55 | 51000 | 3.59 | -0.28 | 3.86 | ... | ... | 1000 |
802 | 0.46 | 0.34 | 0.46 | 0 | 0.46 | 51500 | 4 | -0.28 | 4.28 | ... | ... | 40 |
1708 | 0.40 | 0.30 | 0.39 | -0.01 | 0.39 | 52000 | 4.42 | -0.29 | 4.71 | ... | ... | 136 |
949 | 0.36 | 0.24 | 0.33 | -0.01 | 0.33 | 52500 | 4.86 | -0.29 | 5.15 | ... | ... | 66 |
1903 | 0.33 | 0.23 | 0.28 | -0.01 | 0.28 | 53000 | 5.31 | -0.29 | 5.60 | ... | ... | 0 |
614 | 0.26 | 0.18 | 0.24 | -0.01 | 0.23 | 53500 | 5.77 | -0.29 | 6.05 | ... | ... | 0 |
859 | 0.23 | 0.19 | 0.21 | -0.01 | 0.20 | 54000 | 6.23 | -0.29 | 6.52 | ... | ... | 154 |
373 | 0.20 | 0.19 | 0.18 | -0.01 | 0.17 | 54500 | 6.70 | -0.29 | 6.99 | ... | ... | 2 |
2221 | 0.17 | 0.16 | 0.16 | -0.01 | 0.15 | 55000 | 7.18 | -0.29 | 7.47 | ... | ... | 470 |
376 | 0.15 | 0.09 | 0.14 | -0.01 | 0.13 | 55500 | 7.66 | -0.29 | 7.95 | ... | ... | 30 |
800 | 0.11 | 0.09 | 0.12 | -0.01 | 0.11 | 56000 | 8.14 | -0.29 | 8.43 | ... | ... | 0 |
264 | 0.08 | 0.08 | 0.11 | -0.01 | 0.10 | 56500 | 8.63 | -0.29 | 8.91 | ... | ... | 0 |
704 | ... | ... | 0.10 | -0.01 | 0.09 | 57000 | 9.12 | -0.29 | 9.40 | ... | ... | 0 |
211 | ... | ... | 0.09 | -0.01 | 0.08 | 57500 | 9.61 | -0.29 | 9.89 | ... | ... | 0 |
575 | ... | ... | 0.08 | -0.01 | 0.07 | 58000 | 10.10 | -0.29 | 10.38 | ... | ... | 0 |
252 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.59 | -0.28 | 10.87 | ... | ... | 0 |
312 | ... | ... | 0.06 | -0.01 | 0.06 | 59000 | 11.08 | -0.29 | 11.37 | ... | ... | 5 |
47 | ... | ... | 0.06 | -0.01 | 0.05 | 59500 | 11.58 | -0.29 | 11.86 | ... | ... | 0 |
1297 | ... | ... | 0.05 | -0.01 | 0.05 | 60000 | 12.07 | -0.29 | 12.36 | ... | ... | 3 |
5 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.57 | -0.28 | 12.85 | ... | ... | 0 |
196 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.07 | -0.28 | 13.35 | ... | ... | 11 |
153 | ... | ... | 0.04 | -0.01 | 0.04 | 61500 | 13.56 | -0.28 | 13.84 | ... | ... | 0 |
43 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.06 | -0.28 | 14.34 | ... | ... | 0 |
6 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.56 | -0.28 | 14.84 | ... | ... | 0 |
482 | ... | ... | 0.03 | -0.01 | 0.03 | 63000 | 15.06 | -0.28 | 15.34 | ... | ... | 5 |
1 | ... | ... | 0.03 | -0.01 | 0.03 | 63500 | 15.56 | -0.28 | 15.84 | ... | ... | 0 |
74 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.05 | -0.29 | 16.34 | ... | ... | 0 |
20 | ... | ... | 0.03 | -0.01 | 0.02 | 64500 | 16.55 | -0.28 | 16.83 | ... | ... | 0 |
305 | ... | ... | 0.03 | -0.01 | 0.02 | 65000 | 17.05 | -0.28 | 17.33 | ... | ... | 3 |
10 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.55 | -0.28 | 17.83 | ... | ... | 0 |
10 | ... | ... | 0.02 | -0.01 | 0.02 | 66000 | 18.05 | -0.28 | 18.33 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.02 | 66500 | 18.55 | -0.28 | 18.83 | ... | ... | 0 |
26 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.05 | -0.28 | 19.33 | ... | ... | 0 |
10 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.55 | -0.28 | 19.83 | ... | ... | 0 |
90 | ... | ... | 0.02 | -0.01 | 0.01 | 68000 | 20.05 | -0.28 | 20.33 | ... | ... | 0 |
10 | ... | ... | 0.02 | -0.01 | 0.01 | 68500 | 20.55 | -0.28 | 20.83 | ... | ... | 0 |
10 | ... | ... | 0.02 | -0.01 | 0.01 | 69000 | 21.05 | -0.28 | 21.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.55 | -0.28 | 21.83 | ... | ... | 0 |
235 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.05 | -0.28 | 22.33 | ... | ... | 1 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.55 | -0.28 | 22.83 | ... | ... | 0 |
4 | ... | ... | 0.01 | -0.01 | 0.01 | 71000 | 23.05 | -0.28 | 23.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 71500 | 23.55 | -0.28 | 23.83 | ... | ... | 0 |
20 | ... | ... | 0.01 | -0.01 | 0.01 | 72000 | 24.05 | -0.28 | 24.33 | ... | ... | 5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.55 | -0.28 | 24.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.05 | -0.28 | 25.33 | ... | ... | 0 |
9 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.55 | -0.28 | 25.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.05 | -0.28 | 26.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.55 | -0.28 | 26.83 | ... | ... | 0 |
402 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.05 | -0.28 | 27.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.55 | -0.28 | 27.83 | ... | ... | 0 |
47 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.05 | -0.28 | 28.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.55 | -0.28 | 28.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.05 | -0.28 | 29.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.55 | -0.28 | 29.83 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.05 | -0.28 | 30.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.55 | -0.28 | 30.83 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.05 | -0.28 | 31.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.55 | -0.28 | 31.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.05 | -0.28 | 32.33 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.55 | -0.28 | 32.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.05 | -0.28 | 33.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.55 | -0.28 | 33.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.05 | -0.28 | 34.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.55 | -0.28 | 34.83 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.05 | -0.28 | 35.33 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.55 | -0.28 | 35.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.05 | -0.28 | 36.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.55 | -0.28 | 36.83 | ... | ... | 0 |
200 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.05 | -0.28 | 37.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.55 | -0.28 | 37.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.05 | -0.28 | 38.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.55 | -0.28 | 38.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.05 | -0.28 | 39.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.55 | -0.28 | 39.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.05 | -0.28 | 40.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.55 | -0.28 | 40.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.05 | -0.28 | 41.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.55 | -0.28 | 41.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.05 | -0.28 | 42.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.55 | -0.28 | 42.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.05 | -0.28 | 43.33 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.55 | -0.28 | 43.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.05 | -0.28 | 44.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.55 | -0.28 | 44.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.05 | -0.28 | 45.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.55 | -0.28 | 45.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.05 | -0.28 | 46.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.55 | -0.28 | 46.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.05 | -0.28 | 47.33 | ... | ... | 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.