Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 27.30 | 0 | 27.30 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.80 | 0 | 26.80 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.30 | 0 | 26.30 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.80 | 0 | 25.80 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.30 | 0 | 25.30 | 22500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 24.80 | 0 | 24.80 | 23000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 24.30 | 0 | 24.30 | 23500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 23.80 | 0 | 23.80 | 24000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 23.30 | 0 | 23.30 | 24500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 22.80 | 0 | 22.80 | 25000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 22.30 | 0 | 22.30 | 25500 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 21.80 | 0 | 21.80 | 26000 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 21.30 | 0 | 21.30 | 26500 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 20.80 | 0 | 20.80 | 27000 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 20.30 | 0 | 20.30 | 27500 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 19.80 | 0 | 19.80 | 28000 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 19.30 | 0 | 19.30 | 28500 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 18.80 | 0 | 18.80 | 29000 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 18.30 | 0 | 18.30 | 29500 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 17.80 | 0 | 17.80 | 30000 | 0.11 | 0 | 0.11 | ... | ... | 0 |
0 | ... | ... | 17.30 | 0 | 17.30 | 30500 | 0.13 | 0 | 0.13 | ... | ... | 0 |
0 | ... | ... | 16.81 | 0 | 16.81 | 31000 | 0.14 | 0 | 0.14 | ... | ... | 0 |
0 | ... | ... | 16.32 | 0 | 16.32 | 31500 | 0.16 | 0 | 0.16 | ... | ... | 0 |
0 | ... | ... | 15.83 | 0 | 15.83 | 32000 | 0.18 | 0 | 0.18 | ... | ... | 0 |
0 | ... | ... | 15.34 | 0 | 15.34 | 32500 | 0.20 | 0 | 0.20 | ... | ... | 0 |
0 | ... | ... | 14.86 | 0 | 14.86 | 33000 | 0.23 | 0 | 0.23 | ... | ... | 0 |
0 | ... | ... | 14.39 | 0 | 14.39 | 33500 | 0.26 | 0 | 0.26 | ... | ... | 0 |
0 | ... | ... | 13.91 | 0 | 13.91 | 34000 | 0.29 | 0 | 0.29 | ... | ... | 0 |
0 | ... | ... | 13.45 | 0 | 13.45 | 34500 | 0.33 | 0 | 0.33 | ... | ... | 0 |
0 | ... | ... | 12.99 | 0 | 12.99 | 35000 | 0.37 | 0 | 0.37 | ... | ... | 0 |
0 | ... | ... | 12.53 | 0 | 12.53 | 35500 | 0.41 | 0 | 0.41 | ... | ... | 0 |
0 | ... | ... | 12.09 | 0 | 12.09 | 36000 | 0.46 | 0 | 0.46 | ... | ... | 0 |
0 | ... | ... | 11.64 | 0 | 11.64 | 36500 | 0.52 | 0 | 0.52 | ... | ... | 0 |
0 | ... | ... | 11.21 | 0 | 11.21 | 37000 | 0.58 | 0 | 0.58 | ... | ... | 0 |
0 | ... | ... | 10.79 | 0 | 10.79 | 37500 | 0.66 | 0 | 0.66 | ... | ... | 0 |
0 | ... | ... | 10.37 | 0 | 10.37 | 38000 | 0.74 | 0 | 0.74 | ... | ... | 0 |
0 | ... | ... | 9.96 | 0 | 9.96 | 38500 | 0.82 | 0 | 0.82 | ... | ... | 0 |
0 | ... | ... | 9.56 | 0 | 9.56 | 39000 | 0.92 | 0 | 0.92 | ... | ... | 0 |
0 | ... | ... | 9.17 | 0 | 9.17 | 39500 | 1.02 | 0 | 1.02 | ... | ... | 0 |
0 | ... | ... | 8.80 | 0 | 8.80 | 40000 | 1.14 | 0 | 1.14 | ... | ... | 70 |
0 | ... | ... | 8.43 | 0 | 8.43 | 40500 | 1.26 | 0 | 1.26 | ... | ... | 0 |
0 | ... | ... | 8.07 | 0 | 8.07 | 41000 | 1.40 | 0 | 1.40 | ... | ... | 0 |
0 | ... | ... | 7.72 | 0 | 7.72 | 41500 | 1.54 | 0 | 1.54 | ... | ... | 0 |
0 | ... | ... | 7.39 | 0 | 7.39 | 42000 | 1.70 | 0 | 1.70 | ... | ... | 400 |
0 | ... | ... | 7.06 | 0 | 7.06 | 42500 | 1.87 | 0 | 1.87 | ... | ... | 30 |
0 | ... | ... | 6.75 | 0 | 6.75 | 43000 | 2.04 | 0 | 2.04 | ... | ... | 58 |
0 | ... | ... | 6.45 | 0 | 6.45 | 43500 | 2.23 | 0 | 2.23 | ... | ... | 0 |
0 | ... | ... | 6.16 | 0 | 6.16 | 44000 | 2.43 | 0 | 2.43 | ... | ... | 0 |
0 | ... | ... | 5.88 | 0 | 5.88 | 44500 | 2.65 | 0 | 2.65 | ... | ... | 0 |
0 | ... | ... | 5.61 | 0 | 5.61 | 45000 | 2.87 | 0 | 2.87 | ... | ... | 0 |
22 | ... | ... | 5.35 | 0 | 5.35 | 45500 | 3.10 | 0 | 3.10 | ... | ... | 0 |
14 | ... | ... | 5.11 | 0 | 5.11 | 46000 | 3.34 | 0 | 3.34 | ... | ... | 0 |
0 | ... | ... | 4.87 | 0 | 4.87 | 46500 | 3.60 | 0 | 3.60 | ... | ... | 0 |
0 | ... | ... | 4.64 | 0 | 4.64 | 47000 | 3.86 | 0 | 3.86 | ... | ... | 200 |
0 | ... | ... | 4.43 | 0 | 4.43 | 47500 | 4.13 | 0 | 4.13 | ... | ... | 0 |
0 | ... | ... | 4.22 | 0 | 4.22 | 48000 | 4.41 | 0 | 4.41 | ... | ... | 550 |
0 | ... | ... | 4.02 | 0 | 4.02 | 48500 | 4.70 | 0 | 4.70 | ... | ... | 0 |
258 | ... | ... | 3.83 | 0 | 3.83 | 49000 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 3.64 | 0 | 3.64 | 49500 | 5.31 | 0 | 5.31 | ... | ... | 0 |
110 | ... | ... | 3.47 | 0 | 3.47 | 50000 | 5.63 | 0 | 5.63 | ... | ... | 10 |
0 | ... | ... | 3.30 | 0 | 3.30 | 50500 | 5.95 | 0 | 5.95 | ... | ... | 0 |
0 | ... | ... | 3.14 | 0 | 3.14 | 51000 | 6.28 | 0 | 6.28 | ... | ... | 0 |
0 | ... | ... | 2.99 | 0 | 2.99 | 51500 | 6.62 | 0 | 6.62 | ... | ... | 0 |
0 | ... | ... | 2.84 | 0 | 2.84 | 52000 | 6.96 | 0 | 6.96 | ... | ... | 0 |
0 | ... | ... | 2.71 | 0 | 2.71 | 52500 | 7.31 | 0 | 7.31 | ... | ... | 0 |
0 | ... | ... | 2.57 | 0 | 2.57 | 53000 | 7.67 | 0 | 7.67 | ... | ... | 0 |
0 | ... | ... | 2.45 | 0 | 2.45 | 53500 | 8.04 | 0 | 8.04 | ... | ... | 0 |
0 | ... | ... | 2.33 | 0 | 2.33 | 54000 | 8.41 | 0 | 8.41 | ... | ... | 0 |
200 | ... | ... | 2.21 | 0 | 2.21 | 54500 | 8.78 | 0 | 8.78 | ... | ... | 0 |
700 | ... | ... | 2.10 | 0 | 2.10 | 55000 | 9.16 | 0 | 9.16 | ... | ... | 0 |
0 | ... | ... | 2 | 0 | 2 | 55500 | 9.55 | 0 | 9.55 | ... | ... | 0 |
0 | ... | ... | 1.90 | 0 | 1.90 | 56000 | 9.94 | 0 | 9.94 | ... | ... | 0 |
0 | ... | ... | 1.81 | 0 | 1.81 | 56500 | 10.34 | 0 | 10.34 | ... | ... | 0 |
0 | ... | ... | 1.72 | 0 | 1.72 | 57000 | 10.74 | 0 | 10.74 | ... | ... | 0 |
0 | ... | ... | 1.63 | 0 | 1.63 | 57500 | 11.15 | 0 | 11.15 | ... | ... | 0 |
0 | ... | ... | 1.55 | 0 | 1.55 | 58000 | 11.56 | 0 | 11.56 | ... | ... | 0 |
0 | ... | ... | 1.47 | 0 | 1.47 | 58500 | 11.98 | 0 | 11.98 | ... | ... | 0 |
58 | ... | ... | 1.40 | 0 | 1.40 | 59000 | 12.40 | 0 | 12.40 | ... | ... | 0 |
0 | ... | ... | 1.33 | 0 | 1.33 | 59500 | 12.82 | 0 | 12.82 | ... | ... | 0 |
30 | ... | ... | 1.26 | 0 | 1.26 | 60000 | 13.25 | 0 | 13.25 | ... | ... | 0 |
0 | ... | ... | 1.20 | 0 | 1.20 | 60500 | 13.68 | 0 | 13.68 | ... | ... | 0 |
0 | ... | ... | 1.14 | 0 | 1.14 | 61000 | 14.12 | 0 | 14.12 | ... | ... | 0 |
0 | ... | ... | 1.09 | 0 | 1.09 | 61500 | 14.55 | 0 | 14.55 | ... | ... | 0 |
0 | ... | ... | 1.03 | 0 | 1.03 | 62000 | 15 | 0 | 15 | ... | ... | 0 |
0 | ... | ... | 0.98 | 0 | 0.98 | 62500 | 15.44 | 0 | 15.44 | ... | ... | 0 |
0 | ... | ... | 0.94 | 0 | 0.94 | 63000 | 15.89 | 0 | 15.89 | ... | ... | 0 |
0 | ... | ... | 0.89 | 0 | 0.89 | 63500 | 16.34 | 0 | 16.34 | ... | ... | 0 |
0 | ... | ... | 0.85 | 0 | 0.85 | 64000 | 16.79 | 0 | 16.79 | ... | ... | 0 |
0 | ... | ... | 0.81 | 0 | 0.81 | 64500 | 17.25 | 0 | 17.25 | ... | ... | 0 |
0 | ... | ... | 0.77 | 0 | 0.77 | 65000 | 17.71 | 0 | 17.71 | ... | ... | 0 |
0 | ... | ... | 0.74 | 0 | 0.74 | 65500 | 18.17 | 0 | 18.17 | ... | ... | 0 |
0 | ... | ... | 0.70 | 0 | 0.70 | 66000 | 18.63 | 0 | 18.63 | ... | ... | 0 |
0 | ... | ... | 0.67 | 0 | 0.67 | 66500 | 19.10 | 0 | 19.10 | ... | ... | 0 |
0 | ... | ... | 0.64 | 0 | 0.64 | 67000 | 19.57 | 0 | 19.57 | ... | ... | 0 |
0 | ... | ... | 0.62 | 0 | 0.62 | 67500 | 20.03 | 0 | 20.03 | ... | ... | 0 |
34 | ... | ... | 0.59 | 0 | 0.59 | 68000 | 20.51 | 0 | 20.51 | ... | ... | 0 |
0 | ... | ... | 0.56 | 0 | 0.56 | 68500 | 20.98 | 0 | 20.98 | ... | ... | 0 |
0 | ... | ... | 0.54 | 0 | 0.54 | 69000 | 21.45 | 0 | 21.45 | ... | ... | 0 |
0 | ... | ... | 0.52 | 0 | 0.52 | 69500 | 21.93 | 0 | 21.93 | ... | ... | 0 |
30 | ... | ... | 0.49 | 0 | 0.49 | 70000 | 22.41 | 0 | 22.41 | ... | ... | 0 |
0 | ... | ... | 0.47 | 0 | 0.47 | 70500 | 22.89 | 0 | 22.89 | ... | ... | 0 |
0 | ... | ... | 0.46 | 0 | 0.46 | 71000 | 23.37 | 0 | 23.37 | ... | ... | 0 |
0 | ... | ... | 0.44 | 0 | 0.44 | 71500 | 23.85 | 0 | 23.85 | ... | ... | 0 |
0 | ... | ... | 0.42 | 0 | 0.42 | 72000 | 24.33 | 0 | 24.33 | ... | ... | 0 |
0 | ... | ... | 0.40 | 0 | 0.40 | 72500 | 24.82 | 0 | 24.82 | ... | ... | 0 |
0 | ... | ... | 0.39 | 0 | 0.39 | 73000 | 25.30 | 0 | 25.30 | ... | ... | 0 |
34 | ... | ... | 0.37 | 0 | 0.37 | 73500 | 25.79 | 0 | 25.79 | ... | ... | 0 |
3 | ... | ... | 0.36 | 0 | 0.36 | 74000 | 26.28 | 0 | 26.28 | ... | ... | 0 |
0 | ... | ... | 0.35 | 0 | 0.35 | 74500 | 26.77 | 0 | 26.77 | ... | ... | 0 |
150 | ... | ... | 0.33 | 0 | 0.33 | 75000 | 27.26 | 0 | 27.26 | ... | ... | 0 |
0 | ... | ... | 0.32 | 0 | 0.32 | 75500 | 27.75 | 0 | 27.75 | ... | ... | 0 |
0 | ... | ... | 0.31 | 0 | 0.31 | 76000 | 28.24 | 0 | 28.24 | ... | ... | 0 |
0 | ... | ... | 0.30 | 0 | 0.30 | 76500 | 28.73 | 0 | 28.73 | ... | ... | 0 |
0 | ... | ... | 0.29 | 0 | 0.29 | 77000 | 29.23 | 0 | 29.23 | ... | ... | 0 |
0 | ... | ... | 0.28 | 0 | 0.28 | 77500 | 29.72 | 0 | 29.72 | ... | ... | 0 |
0 | ... | ... | 0.27 | 0 | 0.27 | 78000 | 30.22 | 0 | 30.22 | ... | ... | 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.