Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 25.31 | 0 | 25.31 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.31 | 0 | 23.31 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.81 | 0 | 22.81 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.31 | 0 | 22.31 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.81 | 0 | 21.81 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.31 | 0 | 21.31 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.81 | 0 | 20.81 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.31 | 0 | 20.31 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.81 | 0 | 19.81 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.31 | 0 | 19.31 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.81 | 0 | 18.81 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.31 | 0 | 18.31 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.81 | 0 | 17.81 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.31 | 0 | 17.31 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.81 | 0 | 16.81 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.31 | 0 | 16.31 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.81 | 0 | 15.81 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.31 | 0 | 15.31 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.81 | 0 | 14.81 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.31 | 0 | 14.31 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.81 | 0 | 13.81 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.31 | 0 | 13.31 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 12.81 | 0 | 12.81 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 84 |
0 | ... | ... | 12.31 | 0 | 12.31 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.81 | 0 | 11.81 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 11.32 | 0 | 11.32 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 48 |
0 | ... | ... | 10.82 | 0 | 10.82 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 27 |
0 | ... | ... | 10.32 | 0 | 10.32 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 9.82 | 0 | 9.82 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 227 |
0 | ... | ... | 9.32 | 0 | 9.32 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 8 |
0 | ... | ... | 8.82 | 0 | 8.82 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 8.32 | 0 | 8.32 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 64 |
0 | ... | ... | 7.82 | 0 | 7.82 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 369 |
5 | ... | ... | 7.32 | 0 | 7.32 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 645 |
0 | ... | ... | 6.82 | 0 | 6.82 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 101 |
0 | ... | ... | 6.32 | 0 | 6.32 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 151 |
0 | ... | ... | 5.82 | 0 | 5.82 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 161 |
182 | ... | ... | 5.32 | 0 | 5.32 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 1507 |
222 | ... | ... | 4.82 | 0 | 4.82 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 356 |
0 | ... | ... | 4.32 | 0 | 4.32 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 129 |
0 | ... | ... | 3.82 | 0 | 3.82 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 160 |
37 | ... | ... | 3.32 | 0 | 3.32 | 42000 | 0.02 | 0.01 | 0.01 | 0.02 | 0.02 | 1310 |
1 | ... | ... | 2.83 | 0 | 2.83 | 42500 | 0.02 | 0 | 0.02 | ... | ... | 265 |
28 | ... | ... | 2.34 | 0 | 2.34 | 43000 | 0.03 | 0 | 0.03 | 0.03 | 0.03 | 1393 |
18 | ... | ... | 1.87 | 0 | 1.87 | 43500 | 0.06 | 0 | 0.06 | ... | ... | 515 |
109 | ... | ... | 1.43 | 0 | 1.43 | 44000 | 0.12 | 0 | 0.12 | ... | ... | 2156 |
1196 | ... | ... | 1.03 | 0 | 1.03 | 44500 | 0.22 | 0 | 0.22 | ... | ... | 784 |
4806 | ... | ... | 0.69 | 0 | 0.69 | 45000 | 0.45 | 0.07 | 0.38 | 0.45 | 0.45 | 2074 |
3236 | ... | ... | 0.43 | 0 | 0.43 | 45500 | 0.62 | 0 | 0.62 | ... | ... | 1716 |
2192 | ... | ... | 0.25 | 0 | 0.25 | 46000 | 0.94 | 0 | 0.94 | ... | ... | 3025 |
1501 | ... | ... | 0.15 | 0 | 0.15 | 46500 | 1.34 | 0 | 1.34 | ... | ... | 1195 |
1589 | ... | ... | 0.09 | 0 | 0.09 | 47000 | 1.78 | 0 | 1.78 | ... | ... | 1507 |
1267 | ... | ... | 0.06 | 0 | 0.06 | 47500 | 2.25 | 0 | 2.25 | ... | ... | 554 |
4938 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 48000 | 2.73 | 0 | 2.73 | ... | ... | 3485 |
1043 | ... | ... | 0.04 | 0 | 0.04 | 48500 | 3.23 | 0 | 3.23 | ... | ... | 688 |
3539 | ... | ... | 0.03 | 0 | 0.03 | 49000 | 3.72 | 0 | 3.72 | ... | ... | 2789 |
440 | ... | ... | 0.02 | 0 | 0.02 | 49500 | 4.21 | 0 | 4.21 | ... | ... | 145 |
5321 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 4.71 | 0 | 4.71 | ... | ... | 408 |
545 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 5.20 | 0 | 5.20 | ... | ... | 209 |
5492 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 5.70 | 0 | 5.70 | ... | ... | 878 |
856 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.20 | 0 | 6.20 | ... | ... | 40 |
1732 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 6.70 | 0 | 6.70 | ... | ... | 138 |
1017 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.20 | 0 | 7.20 | ... | ... | 62 |
1635 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.70 | 0 | 7.70 | ... | ... | 1 |
646 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.20 | 0 | 8.20 | ... | ... | 0 |
847 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.70 | 0 | 8.70 | ... | ... | 5 |
378 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.20 | 0 | 9.20 | ... | ... | 2 |
1657 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.70 | 0 | 9.70 | ... | ... | 200 |
553 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.20 | 0 | 10.20 | ... | ... | 11 |
836 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.70 | 0 | 10.70 | ... | ... | 0 |
290 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.20 | 0 | 11.20 | ... | ... | 0 |
908 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.70 | 0 | 11.70 | ... | ... | 0 |
263 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.19 | 0 | 12.19 | ... | ... | 0 |
565 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.69 | 0 | 12.69 | ... | ... | 0 |
174 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.19 | 0 | 13.19 | ... | ... | 0 |
252 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.69 | 0 | 13.69 | ... | ... | 5 |
47 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.19 | 0 | 14.19 | ... | ... | 0 |
1289 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.69 | 0 | 14.69 | ... | ... | 3 |
5 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.19 | 0 | 15.19 | ... | ... | 0 |
247 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.69 | 0 | 15.69 | ... | ... | 1 |
140 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.19 | 0 | 16.19 | ... | ... | 0 |
43 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.69 | 0 | 16.69 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.19 | 0 | 17.19 | ... | ... | 0 |
532 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.69 | 0 | 17.69 | ... | ... | 5 |
1 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.19 | 0 | 18.19 | ... | ... | 0 |
74 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.69 | 0 | 18.69 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.19 | 0 | 19.19 | ... | ... | 0 |
288 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.69 | 0 | 19.69 | ... | ... | 3 |
40 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.19 | 0 | 20.19 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.69 | 0 | 20.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.19 | 0 | 21.19 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.69 | 0 | 21.69 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.19 | 0 | 22.19 | ... | ... | 0 |
90 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.69 | 0 | 22.69 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.19 | 0 | 23.19 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.69 | 0 | 23.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.19 | 0 | 24.19 | ... | ... | 0 |
235 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.69 | 0 | 24.69 | ... | ... | 1 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.19 | 0 | 25.19 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.69 | 0 | 25.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.19 | 0 | 26.19 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.69 | 0 | 26.69 | ... | ... | 5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.19 | 0 | 27.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.69 | 0 | 27.69 | ... | ... | 0 |
9 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.19 | 0 | 28.19 | ... | ... | 0 |
21 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.69 | 0 | 28.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.19 | 0 | 29.19 | ... | ... | 0 |
594 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.69 | 0 | 29.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.19 | 0 | 30.19 | ... | ... | 0 |
47 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 30.69 | 0 | 30.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.19 | 0 | 31.19 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 31.69 | 0 | 31.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.19 | 0 | 32.19 | ... | ... | 0 |
16 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 32.69 | 0 | 32.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.19 | 0 | 33.19 | ... | ... | 0 |
31 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 33.69 | 0 | 33.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.19 | 0 | 34.19 | ... | ... | 0 |
740 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 34.69 | 0 | 34.69 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.19 | 0 | 35.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 35.69 | 0 | 35.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.19 | 0 | 36.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 36.69 | 0 | 36.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.19 | 0 | 37.19 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 37.69 | 0 | 37.69 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.19 | 0 | 38.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 38.69 | 0 | 38.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.19 | 0 | 39.19 | ... | ... | 0 |
200 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 39.69 | 0 | 39.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.19 | 0 | 40.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 40.69 | 0 | 40.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.19 | 0 | 41.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 41.69 | 0 | 41.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.19 | 0 | 42.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 42.69 | 0 | 42.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.19 | 0 | 43.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 43.69 | 0 | 43.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.19 | 0 | 44.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 44.69 | 0 | 44.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.19 | 0 | 45.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 45.69 | 0 | 45.69 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.19 | 0 | 46.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 46.69 | 0 | 46.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.19 | 0 | 47.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 47.69 | 0 | 47.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.19 | 0 | 48.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 48.69 | 0 | 48.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.19 | 0 | 49.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 49.69 | 0 | 49.69 | ... | ... | 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.