Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 25.82 | -2.16 | 23.66 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.32 | -2.16 | 22.16 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.82 | -2.16 | 21.66 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.32 | -2.16 | 21.16 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.82 | -2.16 | 20.66 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.32 | -2.16 | 20.16 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.82 | -2.16 | 19.66 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.32 | -2.16 | 19.16 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.82 | -2.16 | 18.66 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.32 | -2.16 | 18.16 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.82 | -2.16 | 17.66 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.32 | -2.16 | 17.16 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.82 | -2.16 | 16.66 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.32 | -2.16 | 16.16 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.82 | -2.16 | 15.66 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.32 | -2.16 | 15.16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.82 | -2.16 | 14.66 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.32 | -2.16 | 14.16 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.82 | -2.16 | 13.66 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 15.32 | -2.16 | 13.16 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.82 | -2.16 | 12.66 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 14.32 | -2.16 | 12.16 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 13.82 | -2.16 | 11.66 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 13.32 | -2.16 | 11.16 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 12.82 | -2.16 | 10.66 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 12.32 | -2.16 | 10.16 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 101 |
0 | ... | ... | 11.82 | -2.16 | 9.66 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.32 | -2.16 | 9.16 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1 | ... | ... | 10.82 | -2.16 | 8.66 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 10.32 | -2.16 | 8.16 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 57 |
0 | ... | ... | 9.82 | -2.16 | 7.66 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 57 |
0 | ... | ... | 9.32 | -2.16 | 7.16 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 64 |
0 | ... | ... | 8.82 | -2.16 | 6.66 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 47 |
0 | ... | ... | 8.32 | -2.16 | 6.16 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 12 |
0 | ... | ... | 7.82 | -2.16 | 5.66 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 158 |
0 | ... | ... | 7.32 | -2.16 | 5.16 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 65 |
0 | ... | ... | 6.82 | -2.16 | 4.66 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 797 |
0 | ... | ... | 6.32 | -2.16 | 4.16 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 169 |
0 | ... | ... | 5.82 | -2.16 | 3.66 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 735 |
0 | ... | ... | 5.32 | -2.16 | 3.16 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 180 |
0 | ... | ... | 4.82 | -2.16 | 2.66 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 2354 |
62 | ... | ... | 4.32 | -2.16 | 2.16 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 677 |
152 | ... | ... | 3.82 | -2.16 | 1.66 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 1044 |
5 | ... | ... | 3.32 | -2.16 | 1.16 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 607 |
400 | ... | ... | 2.82 | -2.16 | 0.66 | 43000 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 890 |
502 | 0.35 | 0.30 | 2.32 | -2.16 | 0.16 | 43500 | 0.02 | 0.02 | 0.01 | 0.04 | 0.01 | 728 |
1240 | 0.13 | 0.01 | 1.82 | -1.81 | 0.01 | 44000 | 0.34 | 0.34 | 0.01 | 0.28 | 0.01 | 1785 |
988 | 0.39 | 0.01 | 1.32 | -1.31 | 0.01 | 44500 | 0.84 | 0.84 | 0.01 | 0.12 | 0.01 | 1038 |
1459 | 0.05 | 0.01 | 0.84 | -0.84 | 0.01 | 45000 | 1.34 | 1.31 | 0.03 | 0.54 | 0.04 | 2116 |
1489 | 0.10 | 0.01 | 0.44 | -0.43 | 0.01 | 45500 | 1.84 | 1.72 | 0.13 | 1.22 | 0.16 | 1271 |
4276 | 0.05 | 0.02 | 0.17 | -0.15 | 0.02 | 46000 | 2.34 | 1.98 | 0.36 | 1.81 | 0.89 | 2003 |
1538 | 0.02 | 0.02 | 0.07 | -0.05 | 0.02 | 46500 | 2.84 | 2.09 | 0.76 | ... | ... | 1461 |
2363 | ... | ... | 0.03 | 0 | 0.03 | 47000 | 3.34 | 2.12 | 1.22 | 2.28 | 1.50 | 3330 |
830 | ... | ... | 0.02 | 0 | 0.02 | 47500 | 3.84 | 2.14 | 1.71 | ... | ... | 446 |
1778 | ... | ... | 0.01 | 0 | 0.01 | 48000 | 4.34 | 2.15 | 2.20 | ... | ... | 770 |
690 | ... | ... | 0.01 | 0 | 0.01 | 48500 | 4.84 | 2.15 | 2.70 | ... | ... | 207 |
3317 | ... | ... | 0.01 | 0 | 0.01 | 49000 | 5.34 | 2.15 | 3.20 | ... | ... | 220 |
2449 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 5.84 | 2.15 | 3.70 | ... | ... | 25 |
4639 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 6.34 | 2.15 | 4.20 | ... | ... | 11 |
1509 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 6.84 | 2.15 | 4.70 | ... | ... | 3 |
3093 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 7.34 | 2.15 | 5.20 | ... | ... | 0 |
229 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 7.84 | 2.15 | 5.70 | ... | ... | 8 |
548 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 8.34 | 2.15 | 6.20 | ... | ... | 43 |
533 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 8.84 | 2.15 | 6.70 | ... | ... | 0 |
974 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 9.34 | 2.15 | 7.20 | ... | ... | 0 |
94 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.84 | 2.15 | 7.70 | ... | ... | 0 |
332 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 10.34 | 2.15 | 8.20 | ... | ... | 0 |
382 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.84 | 2.15 | 8.70 | ... | ... | 0 |
720 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 11.34 | 2.15 | 9.20 | ... | ... | 10 |
58 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.84 | 2.15 | 9.70 | ... | ... | 0 |
237 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 12.34 | 2.15 | 10.20 | ... | ... | 1 |
50 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.84 | 2.15 | 10.70 | ... | ... | 0 |
127 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 13.34 | 2.15 | 11.20 | ... | ... | 0 |
147 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.84 | 2.15 | 11.70 | ... | ... | 0 |
421 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.34 | 2.15 | 12.20 | ... | ... | 2 |
24 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.84 | 2.15 | 12.70 | ... | ... | 0 |
126 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.34 | 2.15 | 13.20 | ... | ... | 0 |
359 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.84 | 2.15 | 13.70 | ... | ... | 0 |
502 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.34 | 2.15 | 14.20 | ... | ... | 0 |
60 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.84 | 2.15 | 14.70 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.34 | 2.15 | 15.20 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.84 | 2.15 | 15.70 | ... | ... | 0 |
88 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.34 | 2.15 | 16.20 | ... | ... | 0 |
92 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.84 | 2.15 | 16.70 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.34 | 2.15 | 17.20 | ... | ... | 0 |
30 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.84 | 2.15 | 17.70 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.34 | 2.15 | 18.20 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.84 | 2.15 | 18.70 | ... | ... | 0 |
388 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.34 | 2.15 | 19.20 | ... | ... | 1 |
321 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.84 | 2.15 | 19.70 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.34 | 2.15 | 20.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.84 | 2.15 | 20.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.34 | 2.15 | 21.20 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.84 | 2.15 | 21.70 | ... | ... | 0 |
151 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.34 | 2.15 | 22.20 | ... | ... | 1 |
38 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.84 | 2.15 | 22.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.34 | 2.15 | 23.20 | ... | ... | 0 |
40 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.84 | 2.15 | 23.70 | ... | ... | 0 |
54 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.34 | 2.15 | 24.20 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.84 | 2.15 | 24.70 | ... | ... | 0 |
35 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.34 | 2.15 | 25.20 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.84 | 2.15 | 25.70 | ... | ... | 0 |
300 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.34 | 2.15 | 26.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.84 | 2.15 | 26.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.34 | 2.15 | 27.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.84 | 2.15 | 27.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.34 | 2.15 | 28.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.84 | 2.15 | 28.70 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 31.34 | 2.15 | 29.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.84 | 2.15 | 29.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 32.34 | 2.15 | 30.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.84 | 2.15 | 30.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 33.34 | 2.15 | 31.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.84 | 2.15 | 31.70 | ... | ... | 0 |
35 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 34.34 | 2.15 | 32.20 | ... | ... | 0 |
43 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.84 | 2.15 | 32.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 35.34 | 2.15 | 33.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.84 | 2.15 | 33.70 | ... | ... | 0 |
100 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 36.34 | 2.15 | 34.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.84 | 2.15 | 34.70 | ... | ... | 0 |
195 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 37.34 | 2.15 | 35.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.84 | 2.15 | 35.70 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 38.34 | 2.15 | 36.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.84 | 2.15 | 36.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 39.34 | 2.15 | 37.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.84 | 2.15 | 37.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 40.34 | 2.15 | 38.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.84 | 2.15 | 38.70 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 41.34 | 2.15 | 39.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.84 | 2.15 | 39.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 42.34 | 2.15 | 40.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.84 | 2.15 | 40.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 43.34 | 2.15 | 41.20 | ... | ... | 1 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.84 | 2.15 | 41.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 44.34 | 2.15 | 42.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.84 | 2.15 | 42.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 45.34 | 2.15 | 43.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.84 | 2.15 | 43.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 46.34 | 2.15 | 44.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.84 | 2.15 | 44.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 47.34 | 2.15 | 45.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.84 | 2.15 | 45.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 48.34 | 2.15 | 46.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.84 | 2.15 | 46.70 | ... | ... | 0 |
135 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 49.34 | 2.15 | 47.20 | ... | ... | 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.