Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 33.66 | 0 | 33.66 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 33.16 | 0 | 33.16 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.66 | 0 | 32.66 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.16 | 0 | 32.16 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.66 | 0 | 31.66 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.16 | 0 | 31.16 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.66 | 0 | 30.66 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.16 | 0 | 30.16 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.66 | 0 | 29.66 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.16 | 0 | 29.16 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.66 | 0 | 28.66 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 28.16 | 0 | 28.16 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.66 | 0 | 27.66 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.16 | 0 | 27.16 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.66 | 0 | 26.66 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.16 | 0 | 26.16 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.66 | 0 | 25.66 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 68 |
0 | ... | ... | 25.16 | 0 | 25.16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.66 | 0 | 24.66 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.16 | 0 | 24.16 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
80 | ... | ... | 23.66 | 0 | 23.66 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 23.16 | 0 | 23.16 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 350 |
0 | ... | ... | 22.66 | 0 | 22.66 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 6 |
0 | ... | ... | 22.16 | 0 | 22.16 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.66 | 0 | 21.66 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 21.16 | 0 | 21.16 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.66 | 0 | 20.66 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.16 | 0 | 20.16 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.66 | 0 | 19.66 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 9 |
0 | ... | ... | 19.16 | 0 | 19.16 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.66 | 0 | 18.66 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 70 |
0 | ... | ... | 18.16 | 0 | 18.16 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 42 |
0 | ... | ... | 17.66 | 0 | 17.66 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 135 |
0 | ... | ... | 17.16 | 0 | 17.16 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 73 |
0 | ... | ... | 16.66 | 0 | 16.66 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 16.16 | 0 | 16.16 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 36 |
0 | ... | ... | 15.66 | 0 | 15.66 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 141 |
0 | ... | ... | 15.16 | 0 | 15.16 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 96 |
2 | ... | ... | 14.66 | 0 | 14.66 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 311 |
1 | ... | ... | 14.16 | 0 | 14.16 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 298 |
10 | ... | ... | 13.66 | 0 | 13.66 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 1870 |
2 | ... | ... | 13.16 | 0 | 13.16 | 40500 | 0.02 | 0 | 0.02 | ... | ... | 284 |
1 | ... | ... | 12.67 | 0 | 12.67 | 41000 | 0.02 | 0 | 0.02 | ... | ... | 591 |
6 | ... | ... | 12.17 | 0 | 12.17 | 41500 | 0.02 | 0 | 0.02 | ... | ... | 373 |
5 | ... | ... | 11.67 | 0 | 11.67 | 42000 | 0.02 | 0 | 0.02 | ... | ... | 473 |
78 | ... | ... | 11.17 | 0 | 11.17 | 42500 | 0.03 | 0 | 0.03 | ... | ... | 141 |
1045 | ... | ... | 10.68 | 0 | 10.68 | 43000 | 0.03 | 0 | 0.03 | ... | ... | 954 |
14 | ... | ... | 10.18 | 0 | 10.18 | 43500 | 0.03 | 0 | 0.03 | ... | ... | 78 |
200 | ... | ... | 9.69 | 0 | 9.69 | 44000 | 0.04 | 0 | 0.04 | ... | ... | 2126 |
7 | ... | ... | 9.19 | 0 | 9.19 | 44500 | 0.05 | 0 | 0.05 | ... | ... | 252 |
486 | ... | ... | 8.70 | 0 | 8.70 | 45000 | 0.05 | 0 | 0.05 | ... | ... | 1593 |
17 | ... | ... | 8.21 | 0 | 8.21 | 45500 | 0.06 | 0 | 0.06 | ... | ... | 838 |
278 | ... | ... | 7.72 | 0 | 7.72 | 46000 | 0.08 | 0 | 0.08 | ... | ... | 1165 |
110 | ... | ... | 7.24 | 0 | 7.24 | 46500 | 0.09 | 0 | 0.09 | ... | ... | 508 |
129 | ... | ... | 6.76 | 0 | 6.76 | 47000 | 0.11 | 0 | 0.11 | ... | ... | 1049 |
406 | ... | ... | 6.28 | 0 | 6.28 | 47500 | 0.13 | 0 | 0.13 | ... | ... | 731 |
756 | ... | ... | 5.81 | 0 | 5.81 | 48000 | 0.16 | 0 | 0.16 | ... | ... | 971 |
223 | ... | ... | 5.35 | 0 | 5.35 | 48500 | 0.20 | 0 | 0.20 | ... | ... | 403 |
346 | ... | ... | 4.90 | 0 | 4.90 | 49000 | 0.25 | 0 | 0.25 | ... | ... | 1561 |
103 | ... | ... | 4.46 | 0 | 4.46 | 49500 | 0.31 | 0 | 0.31 | ... | ... | 1472 |
0 | ... | ... | 4.25 | 0 | 4.25 | 49750 | 0.35 | 0 | 0.35 | ... | ... | 0 |
1187 | ... | ... | 4.04 | 0 | 4.04 | 50000 | 0.39 | 0 | 0.39 | ... | ... | 4643 |
0 | ... | ... | 3.84 | 0 | 3.84 | 50250 | 0.43 | 0 | 0.43 | ... | ... | 11 |
281 | ... | ... | 3.64 | 0 | 3.64 | 50500 | 0.49 | 0 | 0.49 | ... | ... | 606 |
0 | ... | ... | 3.45 | 0 | 3.45 | 50750 | 0.54 | 0 | 0.54 | ... | ... | 0 |
1415 | ... | ... | 3.26 | 0 | 3.26 | 51000 | 0.60 | 0 | 0.60 | ... | ... | 4631 |
0 | ... | ... | 3.08 | 0 | 3.08 | 51250 | 0.67 | 0 | 0.67 | ... | ... | 401 |
112 | ... | ... | 2.90 | 0 | 2.90 | 51500 | 0.75 | 0 | 0.75 | ... | ... | 1518 |
0 | ... | ... | 2.73 | 0 | 2.73 | 51750 | 0.83 | 0 | 0.83 | ... | ... | 125 |
2377 | 2.71 | 2.71 | 2.57 | 0.14 | 2.71 | 52000 | 0.91 | 0 | 0.91 | ... | ... | 807 |
17 | ... | ... | 2.41 | 0 | 2.41 | 52250 | 1 | 0 | 1 | ... | ... | 33 |
875 | ... | ... | 2.25 | 0 | 2.25 | 52500 | 1.10 | 0 | 1.10 | ... | ... | 419 |
10 | ... | ... | 2.10 | 0 | 2.10 | 52750 | 1.20 | 0 | 1.20 | ... | ... | 9 |
868 | ... | ... | 1.96 | 0 | 1.96 | 53000 | 1.30 | 0 | 1.30 | ... | ... | 340 |
1 | ... | ... | 1.82 | 0 | 1.82 | 53250 | 1.41 | 0 | 1.41 | ... | ... | 0 |
427 | ... | ... | 1.69 | 0 | 1.69 | 53500 | 1.53 | 0 | 1.53 | ... | ... | 385 |
0 | ... | ... | 1.57 | 0 | 1.57 | 53750 | 1.66 | 0 | 1.66 | ... | ... | 0 |
1303 | ... | ... | 1.45 | 0 | 1.45 | 54000 | 1.79 | 0 | 1.79 | ... | ... | 481 |
55 | ... | ... | 1.34 | 0 | 1.34 | 54250 | 1.93 | 0 | 1.93 | ... | ... | 0 |
285 | ... | ... | 1.24 | 0 | 1.24 | 54500 | 2.08 | 0 | 2.08 | ... | ... | 159 |
1 | ... | ... | 1.14 | 0 | 1.14 | 54750 | 2.23 | 0 | 2.23 | ... | ... | 0 |
5682 | ... | ... | 1.05 | 0 | 1.05 | 55000 | 2.39 | 0 | 2.39 | ... | ... | 253 |
41 | ... | ... | 0.97 | 0 | 0.97 | 55250 | 2.56 | 0 | 2.56 | ... | ... | 0 |
230 | ... | ... | 0.89 | 0 | 0.89 | 55500 | 2.73 | 0 | 2.73 | ... | ... | 67 |
102 | ... | ... | 0.82 | 0 | 0.82 | 55750 | 2.91 | 0 | 2.91 | ... | ... | 0 |
2164 | ... | ... | 0.75 | 0 | 0.75 | 56000 | 3.09 | 0 | 3.09 | ... | ... | 100 |
114 | ... | ... | 0.69 | 0 | 0.69 | 56250 | 3.27 | 0 | 3.27 | ... | ... | 0 |
558 | ... | ... | 0.63 | 0 | 0.63 | 56500 | 3.47 | 0 | 3.47 | ... | ... | 0 |
103 | ... | ... | 0.58 | 0 | 0.58 | 56750 | 3.66 | 0 | 3.66 | ... | ... | 0 |
3474 | ... | ... | 0.53 | 0 | 0.53 | 57000 | 3.86 | 0 | 3.86 | ... | ... | 0 |
495 | ... | ... | 0.44 | 0 | 0.44 | 57500 | 4.28 | 0 | 4.28 | ... | ... | 0 |
1942 | ... | ... | 0.37 | 0 | 0.37 | 58000 | 4.70 | 0 | 4.70 | ... | ... | 0 |
1252 | ... | ... | 0.31 | 0 | 0.31 | 58500 | 5.14 | 0 | 5.14 | ... | ... | 0 |
423 | ... | ... | 0.26 | 0 | 0.26 | 59000 | 5.59 | 0 | 5.59 | ... | ... | 0 |
467 | ... | ... | 0.21 | 0 | 0.21 | 59500 | 6.04 | 0 | 6.04 | ... | ... | 0 |
4310 | ... | ... | 0.18 | 0 | 0.18 | 60000 | 6.51 | 0 | 6.51 | ... | ... | 0 |
460 | ... | ... | 0.15 | 0 | 0.15 | 60500 | 6.98 | 0 | 6.98 | ... | ... | 0 |
310 | ... | ... | 0.13 | 0 | 0.13 | 61000 | 7.45 | 0 | 7.45 | ... | ... | 0 |
290 | ... | ... | 0.11 | 0 | 0.11 | 61500 | 7.93 | 0 | 7.93 | ... | ... | 0 |
1634 | ... | ... | 0.09 | 0 | 0.09 | 62000 | 8.42 | 0 | 8.42 | ... | ... | 0 |
262 | ... | ... | 0.08 | 0 | 0.08 | 62500 | 8.90 | 0 | 8.90 | ... | ... | 0 |
1236 | ... | ... | 0.07 | 0 | 0.07 | 63000 | 9.39 | 0 | 9.39 | ... | ... | 0 |
666 | ... | ... | 0.06 | 0 | 0.06 | 63500 | 9.88 | 0 | 9.88 | ... | ... | 0 |
135 | ... | ... | 0.05 | 0 | 0.05 | 64000 | 10.38 | 0 | 10.38 | ... | ... | 0 |
111 | ... | ... | 0.05 | 0 | 0.05 | 64500 | 10.87 | 0 | 10.87 | ... | ... | 0 |
1731 | ... | ... | 0.04 | 0 | 0.04 | 65000 | 11.37 | 0 | 11.37 | ... | ... | 0 |
109 | ... | ... | 0.04 | 0 | 0.04 | 65500 | 11.86 | 0 | 11.86 | ... | ... | 0 |
397 | ... | ... | 0.04 | 0 | 0.04 | 66000 | 12.36 | 0 | 12.36 | ... | ... | 0 |
24 | ... | ... | 0.03 | 0 | 0.03 | 66500 | 12.86 | 0 | 12.86 | ... | ... | 0 |
191 | ... | ... | 0.03 | 0 | 0.03 | 67000 | 13.35 | 0 | 13.35 | ... | ... | 0 |
228 | ... | ... | 0.03 | 0 | 0.03 | 67500 | 13.85 | 0 | 13.85 | ... | ... | 0 |
50 | ... | ... | 0.03 | 0 | 0.03 | 68000 | 14.35 | 0 | 14.35 | ... | ... | 0 |
37 | ... | ... | 0.03 | 0 | 0.03 | 68500 | 14.85 | 0 | 14.85 | ... | ... | 0 |
90 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 15.35 | 0 | 15.35 | ... | ... | 0 |
24 | ... | ... | 0.02 | 0 | 0.02 | 69500 | 15.85 | 0 | 15.85 | ... | ... | 0 |
207 | ... | ... | 0.02 | 0 | 0.02 | 70000 | 16.35 | 0 | 16.35 | ... | ... | 0 |
60 | ... | ... | 0.02 | 0 | 0.02 | 70500 | 16.84 | 0 | 16.84 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 17.34 | 0 | 17.34 | ... | ... | 0 |
63 | ... | ... | 0.02 | 0 | 0.02 | 71500 | 17.84 | 0 | 17.84 | ... | ... | 0 |
23 | ... | ... | 0.02 | 0 | 0.02 | 72000 | 18.34 | 0 | 18.34 | ... | ... | 0 |
23 | ... | ... | 0.02 | 0 | 0.02 | 72500 | 18.84 | 0 | 18.84 | ... | ... | 0 |
30 | ... | ... | 0.02 | 0 | 0.02 | 73000 | 19.34 | 0 | 19.34 | ... | ... | 0 |
83 | ... | ... | 0.02 | 0 | 0.02 | 73500 | 19.84 | 0 | 19.84 | ... | ... | 0 |
10 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 20.34 | 0 | 20.34 | ... | ... | 0 |
138 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 20.84 | 0 | 20.84 | ... | ... | 0 |
48 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.34 | 0 | 21.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 21.84 | 0 | 21.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.34 | 0 | 22.34 | ... | ... | 0 |
19 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 22.84 | 0 | 22.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.34 | 0 | 23.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 23.84 | 0 | 23.84 | ... | ... | 0 |
61 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.34 | 0 | 24.34 | ... | ... | 0 |
111 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 24.84 | 0 | 24.84 | ... | ... | 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.