Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 26.48 | -0.25 | 26.23 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 150 |
0 | ... | ... | 25.98 | -0.25 | 25.73 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 1150 |
0 | ... | ... | 25.48 | -0.25 | 25.23 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.98 | -0.25 | 24.73 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.48 | -0.25 | 24.23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 30 |
0 | ... | ... | 23.98 | -0.25 | 23.73 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.48 | -0.25 | 23.23 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.98 | -0.25 | 22.73 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.48 | -0.25 | 22.23 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.98 | -0.25 | 21.73 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.48 | -0.25 | 21.23 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.98 | -0.25 | 20.73 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.48 | -0.25 | 20.23 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.98 | -0.25 | 19.73 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 19.48 | -0.25 | 19.23 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
10 | ... | ... | 18.98 | -0.25 | 18.73 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 30 |
0 | ... | ... | 18.48 | -0.25 | 18.23 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.98 | -0.25 | 17.73 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.48 | -0.25 | 17.23 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 16.98 | -0.25 | 16.73 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 43 |
0 | ... | ... | 16.48 | -0.25 | 16.23 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.98 | -0.25 | 15.73 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 255 |
0 | ... | ... | 15.48 | -0.25 | 15.23 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 41 |
0 | ... | ... | 14.98 | -0.25 | 14.73 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 58 |
0 | ... | ... | 14.48 | -0.25 | 14.23 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 80 |
0 | ... | ... | 13.98 | -0.25 | 13.73 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 157 |
1 | ... | ... | 13.48 | -0.25 | 13.23 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 133 |
0 | ... | ... | 12.98 | -0.25 | 12.73 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 130 |
0 | ... | ... | 12.48 | -0.25 | 12.23 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 132 |
0 | ... | ... | 11.98 | -0.25 | 11.73 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 275 |
0 | ... | ... | 11.48 | -0.25 | 11.23 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 93 |
0 | ... | ... | 10.98 | -0.25 | 10.73 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 1085 |
0 | ... | ... | 10.48 | -0.25 | 10.23 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 157 |
0 | ... | ... | 9.98 | -0.25 | 9.73 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 1294 |
0 | ... | ... | 9.48 | -0.25 | 9.23 | 36500 | 0.01 | -0.01 | 0.01 | ... | ... | 2983 |
8 | ... | ... | 8.99 | -0.25 | 8.74 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 1448 |
500 | ... | ... | 8.49 | -0.25 | 8.24 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 877 |
18 | ... | ... | 7.99 | -0.26 | 7.74 | 38000 | 0.01 | -0.01 | 0.02 | ... | ... | 2780 |
0 | ... | ... | 7.49 | -0.25 | 7.24 | 38500 | 0.02 | -0.01 | 0.02 | ... | ... | 716 |
9 | ... | ... | 7 | -0.25 | 6.75 | 39000 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | 2673 |
15 | ... | ... | 6.50 | -0.25 | 6.25 | 39500 | 0.03 | 0 | 0.03 | ... | ... | 1248 |
624 | ... | ... | 6.01 | -0.25 | 5.76 | 40000 | 0.03 | 0 | 0.03 | 0.03 | 0.03 | 3691 |
474 | ... | ... | 5.52 | -0.25 | 5.27 | 40500 | 0.04 | 0 | 0.04 | ... | ... | 2022 |
561 | ... | ... | 5.03 | -0.25 | 4.78 | 41000 | 0.05 | 0 | 0.05 | 0.05 | 0.05 | 3284 |
264 | ... | ... | 4.54 | -0.25 | 4.29 | 41500 | 0.07 | 0 | 0.07 | 0.06 | 0.05 | 7175 |
1508 | ... | ... | 4.06 | -0.25 | 3.81 | 42000 | 0.09 | 0 | 0.09 | 0.10 | 0.09 | 3900 |
1023 | ... | ... | 3.60 | -0.25 | 3.35 | 42500 | 0.13 | 0 | 0.13 | ... | ... | 1293 |
2655 | ... | ... | 3.16 | -0.25 | 2.92 | 43000 | 0.19 | 0.01 | 0.18 | ... | ... | 3323 |
931 | ... | ... | 2.74 | -0.24 | 2.50 | 43500 | 0.27 | 0.01 | 0.26 | ... | ... | 4012 |
3182 | ... | ... | 2.35 | -0.24 | 2.11 | 44000 | 0.38 | 0.02 | 0.37 | 0.45 | 0.37 | 6229 |
1548 | ... | ... | 1.98 | -0.23 | 1.75 | 44500 | 0.52 | 0.02 | 0.50 | 0.52 | 0.49 | 1598 |
6244 | ... | ... | 1.65 | -0.22 | 1.43 | 45000 | 0.70 | 0.03 | 0.67 | 0.73 | 0.61 | 3839 |
805 | ... | ... | 1.35 | -0.22 | 1.14 | 45500 | 0.91 | 0.04 | 0.87 | 0.84 | 0.84 | 1053 |
3037 | 0.93 | 0.92 | 1.10 | -0.20 | 0.90 | 46000 | 1.17 | 0.05 | 1.12 | 1.17 | 1.17 | 2239 |
2006 | 0.71 | 0.69 | 0.88 | -0.19 | 0.69 | 46500 | 1.46 | 0.07 | 1.40 | ... | ... | 139 |
1835 | 0.60 | 0.55 | 0.69 | -0.17 | 0.53 | 47000 | 1.80 | 0.09 | 1.71 | ... | ... | 353 |
2578 | 0.43 | 0.39 | 0.54 | -0.14 | 0.40 | 47500 | 2.16 | 0.11 | 2.06 | ... | ... | 55 |
7050 | 0.36 | 0.32 | 0.42 | -0.12 | 0.30 | 48000 | 2.56 | 0.13 | 2.43 | ... | ... | 73 |
2127 | 0.27 | 0.24 | 0.32 | -0.10 | 0.22 | 48500 | 2.99 | 0.16 | 2.83 | ... | ... | 44 |
3736 | 0.23 | 0.17 | 0.24 | -0.08 | 0.16 | 49000 | 3.43 | 0.17 | 3.26 | ... | ... | 149 |
884 | ... | ... | 0.19 | -0.07 | 0.12 | 49500 | 3.89 | 0.19 | 3.70 | ... | ... | 1 |
8080 | 0.12 | 0.11 | 0.14 | -0.06 | 0.09 | 50000 | 4.36 | 0.20 | 4.16 | ... | ... | 34 |
1928 | 0.07 | 0.07 | 0.11 | -0.04 | 0.07 | 50500 | 4.84 | 0.21 | 4.63 | ... | ... | 0 |
1909 | ... | ... | 0.09 | -0.03 | 0.06 | 51000 | 5.32 | 0.22 | 5.10 | ... | ... | 0 |
1266 | ... | ... | 0.07 | -0.03 | 0.05 | 51500 | 5.81 | 0.23 | 5.58 | ... | ... | 0 |
1055 | ... | ... | 0.06 | -0.02 | 0.04 | 52000 | 6.30 | 0.23 | 6.07 | ... | ... | 0 |
528 | ... | ... | 0.05 | -0.02 | 0.03 | 52500 | 6.80 | 0.24 | 6.56 | ... | ... | 1 |
968 | ... | ... | 0.04 | -0.02 | 0.03 | 53000 | 7.29 | 0.24 | 7.05 | ... | ... | 0 |
365 | ... | ... | 0.04 | -0.02 | 0.02 | 53500 | 7.79 | 0.24 | 7.55 | ... | ... | 0 |
569 | ... | ... | 0.03 | -0.02 | 0.02 | 54000 | 8.28 | 0.24 | 8.04 | ... | ... | 1 |
271 | ... | ... | 0.03 | -0.01 | 0.02 | 54500 | 8.78 | 0.25 | 8.54 | ... | ... | 0 |
3449 | ... | ... | 0.02 | -0.01 | 0.02 | 55000 | 9.28 | 0.24 | 9.04 | ... | ... | 0 |
50 | ... | ... | 0.02 | -0.01 | 0.01 | 55500 | 9.78 | 0.25 | 9.53 | ... | ... | 0 |
359 | ... | ... | 0.02 | -0.01 | 0.01 | 56000 | 10.28 | 0.25 | 10.03 | ... | ... | 0 |
101 | ... | ... | 0.02 | -0.01 | 0.01 | 56500 | 10.78 | 0.25 | 10.53 | ... | ... | 0 |
148 | ... | ... | 0.02 | -0.01 | 0.01 | 57000 | 11.27 | 0.25 | 11.03 | ... | ... | 0 |
1553 | ... | ... | 0.01 | -0.01 | 0.01 | 57500 | 11.77 | 0.25 | 11.53 | ... | ... | 0 |
140 | ... | ... | 0.01 | -0.01 | 0.01 | 58000 | 12.27 | 0.25 | 12.03 | ... | ... | 0 |
28 | ... | ... | 0.01 | -0.01 | 0.01 | 58500 | 12.77 | 0.25 | 12.52 | ... | ... | 0 |
346 | ... | ... | 0.01 | -0.01 | 0.01 | 59000 | 13.27 | 0.25 | 13.02 | ... | ... | 0 |
44 | ... | ... | 0.01 | -0.01 | 0.01 | 59500 | 13.77 | 0.25 | 13.52 | ... | ... | 0 |
2097 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.27 | 0.25 | 14.02 | ... | ... | 0 |
43 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 14.77 | 0.25 | 14.52 | ... | ... | 0 |
67 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.27 | 0.25 | 15.02 | ... | ... | 0 |
99 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 15.77 | 0.25 | 15.52 | ... | ... | 0 |
53 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.27 | 0.25 | 16.02 | ... | ... | 0 |
61 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 16.77 | 0.25 | 16.52 | ... | ... | 1 |
61 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.27 | 0.25 | 17.02 | ... | ... | 1 |
51 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 17.77 | 0.25 | 17.52 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.27 | 0.25 | 18.02 | ... | ... | 0 |
309 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 18.77 | 0.25 | 18.52 | ... | ... | 0 |
161 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.27 | 0.25 | 19.02 | ... | ... | 1 |
52 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 19.77 | 0.25 | 19.52 | ... | ... | 0 |
345 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.27 | 0.25 | 20.02 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 20.77 | 0.25 | 20.52 | ... | ... | 0 |
334 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.27 | 0.25 | 21.02 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.77 | 0.25 | 21.52 | ... | ... | 0 |
30 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.27 | 0.25 | 22.02 | ... | ... | 0 |
45 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 22.77 | 0.25 | 22.52 | ... | ... | 0 |
150 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.27 | 0.25 | 23.02 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 23.77 | 0.25 | 23.52 | ... | ... | 0 |
69 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.27 | 0.25 | 24.02 | ... | ... | 0 |
44 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.77 | 0.25 | 24.52 | ... | ... | 0 |
24 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.27 | 0.25 | 25.02 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.77 | 0.25 | 25.52 | ... | ... | 0 |
655 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.27 | 0.25 | 26.02 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.77 | 0.25 | 26.52 | ... | ... | 0 |
40 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.27 | 0.25 | 27.02 | ... | ... | 0 |
42 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 27.77 | 0.25 | 27.52 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.27 | 0.25 | 28.02 | ... | ... | 0 |
85 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 28.77 | 0.25 | 28.52 | ... | ... | 0 |
2315 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.27 | 0.25 | 29.02 | ... | ... | 0 |
1135 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 29.77 | 0.25 | 29.52 | ... | ... | 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.