Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 33.75 | 0.42 | 34.17 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 33.25 | 0.42 | 33.67 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.75 | 0.42 | 33.17 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.25 | 0.42 | 32.67 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.75 | 0.42 | 32.17 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.25 | 0.42 | 31.67 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.75 | 0.42 | 31.17 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.25 | 0.42 | 30.67 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.75 | 0.42 | 30.17 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.25 | 0.42 | 29.67 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.75 | 0.42 | 29.17 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 28.25 | 0.42 | 28.67 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.75 | 0.42 | 28.17 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.25 | 0.42 | 27.67 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.75 | 0.42 | 27.17 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.25 | 0.42 | 26.67 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.75 | 0.42 | 26.17 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 68 |
0 | ... | ... | 25.25 | 0.42 | 25.67 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.75 | 0.42 | 25.17 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.25 | 0.42 | 24.67 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
80 | ... | ... | 23.75 | 0.42 | 24.17 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 23.25 | 0.42 | 23.67 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 350 |
0 | ... | ... | 22.75 | 0.42 | 23.17 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 6 |
0 | ... | ... | 22.25 | 0.42 | 22.67 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.75 | 0.42 | 22.17 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 21.25 | 0.42 | 21.67 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.75 | 0.42 | 21.17 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.25 | 0.42 | 20.67 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.75 | 0.42 | 20.17 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 9 |
0 | ... | ... | 19.25 | 0.42 | 19.67 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.75 | 0.42 | 19.17 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 70 |
0 | ... | ... | 18.25 | 0.42 | 18.67 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 42 |
0 | ... | ... | 17.75 | 0.42 | 18.17 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 135 |
0 | ... | ... | 17.25 | 0.42 | 17.67 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 72 |
0 | ... | ... | 16.75 | 0.42 | 17.17 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 16.25 | 0.42 | 16.67 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 34 |
0 | ... | ... | 15.75 | 0.42 | 16.17 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 141 |
0 | ... | ... | 15.25 | 0.42 | 15.67 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 96 |
0 | ... | ... | 14.75 | 0.42 | 15.17 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 311 |
0 | ... | ... | 14.25 | 0.42 | 14.67 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 297 |
0 | ... | ... | 13.75 | 0.42 | 14.17 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 1870 |
0 | ... | ... | 13.25 | 0.42 | 13.67 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 284 |
0 | ... | ... | 12.75 | 0.42 | 13.17 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 590 |
0 | ... | ... | 12.25 | 0.42 | 12.67 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 349 |
4 | ... | ... | 11.75 | 0.42 | 12.17 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 473 |
4 | ... | ... | 11.25 | 0.42 | 11.67 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 140 |
1003 | ... | ... | 10.75 | 0.42 | 11.17 | 43000 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 933 |
14 | ... | ... | 10.25 | 0.42 | 10.67 | 43500 | 0.01 | -0.01 | 0.01 | ... | ... | 78 |
200 | ... | ... | 9.75 | 0.42 | 10.17 | 44000 | 0.01 | -0.01 | 0.01 | ... | ... | 1653 |
7 | ... | ... | 9.26 | 0.42 | 9.67 | 44500 | 0.01 | -0.01 | 0.01 | ... | ... | 252 |
493 | ... | ... | 8.76 | 0.42 | 9.17 | 45000 | 0.01 | -0.01 | 0.01 | ... | ... | 1538 |
17 | ... | ... | 8.26 | 0.42 | 8.67 | 45500 | 0.01 | -0.01 | 0.01 | ... | ... | 800 |
269 | ... | ... | 7.76 | 0.42 | 8.18 | 46000 | 0.01 | -0.01 | 0.02 | ... | ... | 1167 |
117 | ... | ... | 7.26 | 0.42 | 7.68 | 46500 | 0.01 | -0.01 | 0.02 | ... | ... | 507 |
128 | ... | ... | 6.76 | 0.42 | 7.18 | 47000 | 0.01 | -0.01 | 0.02 | ... | ... | 913 |
423 | ... | ... | 6.27 | 0.42 | 6.68 | 47500 | 0.02 | -0.01 | 0.02 | ... | ... | 880 |
760 | ... | ... | 5.77 | 0.42 | 6.19 | 48000 | 0.02 | -0.01 | 0.03 | ... | ... | 1404 |
223 | ... | ... | 5.28 | 0.41 | 5.69 | 48500 | 0.03 | -0.01 | 0.04 | ... | ... | 555 |
346 | ... | ... | 4.79 | 0.41 | 5.20 | 49000 | 0.03 | -0.02 | 0.05 | ... | ... | 1589 |
103 | ... | ... | 4.31 | 0.40 | 4.71 | 49500 | 0.04 | -0.03 | 0.07 | ... | ... | 1440 |
0 | ... | ... | 4.07 | 0.39 | 4.46 | 49750 | 0.05 | -0.03 | 0.08 | ... | ... | 0 |
890 | ... | ... | 3.84 | 0.39 | 4.22 | 50000 | 0.06 | -0.04 | 0.09 | 0.07 | 0.07 | 2652 |
0 | ... | ... | 3.60 | 0.38 | 3.98 | 50250 | 0.06 | -0.05 | 0.11 | ... | ... | 76 |
282 | 3.71 | 3.71 | 3.37 | 0.37 | 3.74 | 50500 | 0.08 | -0.05 | 0.12 | ... | ... | 557 |
0 | ... | ... | 3.14 | 0.37 | 3.51 | 50750 | 0.09 | -0.06 | 0.15 | ... | ... | 0 |
1415 | ... | ... | 2.92 | 0.35 | 3.27 | 51000 | 0.11 | -0.07 | 0.17 | 0.09 | 0.09 | 3326 |
6 | ... | ... | 2.70 | 0.34 | 3.04 | 51250 | 0.13 | -0.08 | 0.21 | ... | ... | 665 |
112 | ... | ... | 2.49 | 0.33 | 2.82 | 51500 | 0.15 | -0.10 | 0.25 | 0.15 | 0.15 | 1133 |
1 | ... | ... | 2.29 | 0.32 | 2.60 | 51750 | 0.18 | -0.11 | 0.29 | ... | ... | 135 |
2249 | ... | ... | 2.09 | 0.30 | 2.39 | 52000 | 0.22 | -0.12 | 0.34 | 0.36 | 0.24 | 3520 |
17 | ... | ... | 1.90 | 0.28 | 2.18 | 52250 | 0.27 | -0.14 | 0.41 | 0.27 | 0.26 | 277 |
777 | ... | ... | 1.73 | 0.26 | 1.99 | 52500 | 0.32 | -0.16 | 0.48 | ... | ... | 420 |
9 | ... | ... | 1.56 | 0.25 | 1.80 | 52750 | 0.38 | -0.18 | 0.56 | ... | ... | 9 |
861 | 1.28 | 1.08 | 1.40 | 0.22 | 1.62 | 53000 | 0.46 | -0.20 | 0.65 | 0.64 | 0.49 | 1154 |
15 | ... | ... | 1.26 | 0.20 | 1.46 | 53250 | 0.54 | -0.22 | 0.76 | ... | ... | 14 |
1627 | 1.26 | 1.26 | 1.12 | 0.19 | 1.30 | 53500 | 0.63 | -0.24 | 0.87 | 0.63 | 0.63 | 477 |
0 | ... | ... | 0.99 | 0.17 | 1.16 | 53750 | 0.74 | -0.25 | 0.99 | ... | ... | 0 |
1409 | 1.09 | 1 | 0.88 | 0.15 | 1.03 | 54000 | 0.86 | -0.28 | 1.13 | 1.10 | 0.92 | 563 |
55 | ... | ... | 0.78 | 0.13 | 0.91 | 54250 | 0.99 | -0.29 | 1.28 | ... | ... | 9 |
364 | 0.85 | 0.79 | 0.68 | 0.12 | 0.80 | 54500 | 1.13 | -0.31 | 1.43 | 1.17 | 1.17 | 183 |
12 | ... | ... | 0.60 | 0.10 | 0.70 | 54750 | 1.28 | -0.32 | 1.60 | ... | ... | 0 |
4051 | 0.69 | 0.40 | 0.52 | 0.09 | 0.61 | 55000 | 1.44 | -0.34 | 1.77 | 1.47 | 1.47 | 384 |
43 | 0.51 | 0.51 | 0.45 | 0.08 | 0.53 | 55250 | 1.61 | -0.35 | 1.95 | ... | ... | 0 |
249 | 0.45 | 0.45 | 0.40 | 0.06 | 0.46 | 55500 | 1.79 | -0.36 | 2.14 | ... | ... | 67 |
112 | 0.39 | 0.25 | 0.34 | 0.06 | 0.40 | 55750 | 1.98 | -0.37 | 2.34 | ... | ... | 0 |
1732 | 0.34 | 0.34 | 0.30 | 0.05 | 0.34 | 56000 | 2.17 | -0.37 | 2.54 | ... | ... | 100 |
114 | ... | ... | 0.26 | 0.04 | 0.30 | 56250 | 2.37 | -0.38 | 2.75 | ... | ... | 0 |
561 | ... | ... | 0.22 | 0.04 | 0.26 | 56500 | 2.58 | -0.39 | 2.97 | ... | ... | 0 |
807 | ... | ... | 0.19 | 0.03 | 0.22 | 56750 | 2.80 | -0.40 | 3.19 | ... | ... | 0 |
3020 | 0.27 | 0.20 | 0.17 | 0.03 | 0.19 | 57000 | 3.02 | -0.40 | 3.41 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0.02 | 0.17 | 57250 | 3.24 | -0.40 | 3.64 | ... | ... | 0 |
611 | ... | ... | 0.13 | 0.02 | 0.14 | 57500 | 3.47 | -0.40 | 3.87 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0.02 | 0.13 | 57750 | 3.70 | -0.41 | 4.11 | ... | ... | 0 |
1665 | 0.08 | 0.08 | 0.10 | 0.02 | 0.11 | 58000 | 3.94 | -0.41 | 4.34 | ... | ... | 0 |
1212 | ... | ... | 0.08 | 0.01 | 0.09 | 58500 | 4.41 | -0.41 | 4.82 | ... | ... | 0 |
502 | ... | ... | 0.06 | 0.01 | 0.07 | 59000 | 4.89 | -0.42 | 5.31 | ... | ... | 0 |
422 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 5.38 | -0.42 | 5.79 | ... | ... | 0 |
5961 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 5.87 | -0.42 | 6.29 | ... | ... | 0 |
401 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 6.36 | -0.42 | 6.78 | ... | ... | 0 |
332 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 6.86 | -0.42 | 7.27 | ... | ... | 0 |
307 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 7.35 | -0.42 | 7.77 | ... | ... | 0 |
1570 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 7.85 | -0.42 | 8.27 | ... | ... | 0 |
243 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 8.34 | -0.42 | 8.76 | ... | ... | 0 |
1236 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 8.84 | -0.42 | 9.26 | ... | ... | 0 |
666 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 9.34 | -0.43 | 9.76 | ... | ... | 0 |
1000 | ... | ... | 0.02 | -0.01 | 0.01 | 64000 | 9.84 | -0.42 | 10.26 | ... | ... | 0 |
111 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 10.34 | -0.42 | 10.76 | ... | ... | 0 |
1731 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 10.84 | -0.42 | 11.26 | ... | ... | 0 |
109 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 11.33 | -0.42 | 11.75 | ... | ... | 0 |
397 | ... | ... | 0.01 | -0.01 | 0.01 | 66000 | 11.83 | -0.42 | 12.25 | ... | ... | 0 |
24 | ... | ... | 0.01 | -0.01 | 0.01 | 66500 | 12.33 | -0.42 | 12.75 | ... | ... | 1 |
192 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 12.83 | -0.42 | 13.25 | ... | ... | 1 |
228 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 13.33 | -0.42 | 13.75 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 13.83 | -0.42 | 14.25 | ... | ... | 0 |
37 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 14.33 | -0.42 | 14.75 | ... | ... | 0 |
90 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 14.83 | -0.42 | 15.25 | ... | ... | 0 |
24 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 15.33 | -0.42 | 15.75 | ... | ... | 0 |
207 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 15.83 | -0.42 | 16.25 | ... | ... | 0 |
60 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 16.33 | -0.42 | 16.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 16.83 | -0.42 | 17.25 | ... | ... | 0 |
63 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 17.33 | -0.42 | 17.75 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 17.83 | -0.42 | 18.25 | ... | ... | 0 |
40 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 18.33 | -0.42 | 18.75 | ... | ... | 0 |
30 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 18.83 | -0.42 | 19.25 | ... | ... | 0 |
83 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 19.33 | -0.42 | 19.75 | ... | ... | 0 |
10 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 74000 | 19.83 | -0.42 | 20.25 | ... | ... | 0 |
138 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.33 | -0.42 | 20.75 | ... | ... | 0 |
48 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 20.83 | -0.42 | 21.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.33 | -0.42 | 21.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 21.83 | -0.42 | 22.25 | ... | ... | 0 |
19 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.33 | -0.42 | 22.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 22.83 | -0.42 | 23.25 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.33 | -0.42 | 23.75 | ... | ... | 0 |
61 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 23.83 | -0.42 | 24.25 | ... | ... | 0 |
111 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.33 | -0.42 | 24.75 | ... | ... | 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.