Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 28.32 | 0 | 28.32 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.82 | 0 | 27.82 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 600 |
0 | ... | ... | 27.32 | 0 | 27.32 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.82 | 0 | 26.82 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.32 | 0 | 26.32 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.82 | 0 | 25.82 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.32 | 0 | 25.32 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.82 | 0 | 24.82 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.32 | 0 | 24.32 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.82 | 0 | 23.82 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.32 | 0 | 23.32 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.82 | 0 | 22.82 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 22.32 | 0 | 22.32 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.82 | 0 | 21.82 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.32 | 0 | 21.32 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 20.82 | 0 | 20.82 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 20.32 | 0 | 20.32 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.82 | 0 | 19.82 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.32 | 0 | 19.32 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 35 |
0 | ... | ... | 18.82 | 0 | 18.82 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 12 |
0 | ... | ... | 18.32 | 0 | 18.32 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.82 | 0 | 17.82 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 53 |
0 | ... | ... | 17.32 | 0 | 17.32 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 31 |
0 | ... | ... | 16.82 | 0 | 16.82 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 65 |
0 | ... | ... | 16.32 | 0 | 16.32 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 186 |
0 | ... | ... | 15.82 | 0 | 15.82 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 127 |
0 | ... | ... | 15.32 | 0 | 15.32 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 87 |
0 | ... | ... | 14.82 | 0 | 14.82 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 466 |
10 | ... | ... | 14.32 | 0 | 14.32 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 60 |
0 | ... | ... | 13.82 | 0 | 13.82 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 119 |
0 | ... | ... | 13.32 | 0 | 13.32 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 440 |
114 | ... | ... | 12.82 | 0 | 12.82 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 642 |
0 | ... | ... | 12.32 | 0 | 12.32 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 28 |
103 | ... | ... | 11.82 | 0 | 11.82 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 381 |
0 | ... | ... | 11.32 | 0 | 11.32 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 264 |
0 | ... | ... | 10.82 | 0 | 10.82 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 661 |
0 | ... | ... | 10.33 | 0 | 10.33 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 511 |
0 | ... | ... | 9.83 | 0 | 9.83 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 1420 |
0 | ... | ... | 9.33 | 0 | 9.33 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 452 |
0 | ... | ... | 8.83 | 0 | 8.83 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 1331 |
11 | ... | ... | 8.33 | 0 | 8.33 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 974 |
174 | ... | ... | 7.83 | 0 | 7.83 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 3613 |
208 | ... | ... | 7.33 | 0 | 7.33 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 1596 |
564 | ... | ... | 6.83 | 0 | 6.83 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 2138 |
269 | ... | ... | 6.33 | 0 | 6.33 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 2619 |
625 | ... | ... | 5.83 | 0 | 5.83 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 2409 |
635 | ... | ... | 5.33 | 0 | 5.33 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 1424 |
1539 | ... | ... | 4.83 | 0 | 4.83 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 2539 |
1250 | ... | ... | 4.33 | 0 | 4.33 | 43500 | 0.02 | 0 | 0.02 | ... | ... | 907 |
2237 | ... | ... | 3.84 | 0 | 3.84 | 44000 | 0.02 | 0 | 0.02 | ... | ... | 2297 |
1165 | ... | ... | 3.35 | 0 | 3.35 | 44500 | 0.03 | 0.01 | 0.03 | 0.03 | 0.03 | 1662 |
2371 | ... | ... | 2.86 | 0 | 2.86 | 45000 | 0.04 | -0.01 | 0.04 | 0.04 | 0.04 | 2300 |
1944 | 2.85 | 2.83 | 2.38 | 0.47 | 2.85 | 45500 | 0.06 | 0 | 0.06 | ... | ... | 890 |
2900 | ... | ... | 1.92 | 0 | 1.92 | 46000 | 0.09 | -0.01 | 0.10 | 0.09 | 0.09 | 2712 |
1724 | ... | ... | 1.48 | 0 | 1.48 | 46500 | 0.10 | -0.06 | 0.16 | 0.11 | 0.10 | 2210 |
2664 | ... | ... | 1.09 | 0 | 1.09 | 47000 | 0.18 | -0.10 | 0.27 | 0.18 | 0.18 | 2742 |
1517 | ... | ... | 0.78 | 0 | 0.78 | 47500 | 0.46 | 0 | 0.46 | ... | ... | 2038 |
3799 | ... | ... | 0.53 | 0 | 0.53 | 48000 | 0.71 | 0 | 0.71 | ... | ... | 473 |
2505 | ... | ... | 0.34 | 0 | 0.34 | 48500 | 1.02 | 0 | 1.02 | ... | ... | 28 |
2913 | ... | ... | 0.22 | 0 | 0.22 | 49000 | 1.40 | 0 | 1.40 | ... | ... | 5 |
1042 | ... | ... | 0.14 | 0 | 0.14 | 49500 | 1.82 | 0 | 1.82 | ... | ... | 3 |
3930 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 2.27 | 0 | 2.27 | ... | ... | 117 |
870 | ... | ... | 0.06 | 0 | 0.06 | 50500 | 2.74 | 0 | 2.74 | ... | ... | 2 |
1970 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 51000 | 3.22 | 0 | 3.22 | ... | ... | 6 |
700 | ... | ... | 0.03 | 0 | 0.03 | 51500 | 3.71 | 0 | 3.71 | ... | ... | 0 |
1695 | ... | ... | 0.03 | 0 | 0.03 | 52000 | 4.21 | 0 | 4.21 | ... | ... | 12 |
446 | ... | ... | 0.02 | 0 | 0.02 | 52500 | 4.70 | 0 | 4.70 | ... | ... | 1 |
1147 | ... | ... | 0.02 | 0 | 0.02 | 53000 | 5.20 | 0 | 5.20 | ... | ... | 0 |
146 | ... | ... | 0.02 | 0 | 0.02 | 53500 | 5.69 | 0 | 5.69 | ... | ... | 0 |
1080 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 6.19 | 0 | 6.19 | ... | ... | 0 |
163 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 6.69 | 0 | 6.69 | ... | ... | 0 |
825 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 7.19 | 0 | 7.19 | ... | ... | 0 |
180 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 7.69 | 0 | 7.69 | ... | ... | 1 |
197 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 8.19 | 0 | 8.19 | ... | ... | 0 |
120 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 8.69 | 0 | 8.69 | ... | ... | 0 |
251 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 9.19 | 0 | 9.19 | ... | ... | 0 |
134 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 9.69 | 0 | 9.69 | ... | ... | 0 |
237 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 10.19 | 0 | 10.19 | ... | ... | 0 |
66 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 10.69 | 0 | 10.69 | ... | ... | 0 |
75 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 11.18 | 0 | 11.18 | ... | ... | 0 |
107 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 11.68 | 0 | 11.68 | ... | ... | 0 |
388 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 12.18 | 0 | 12.18 | ... | ... | 5 |
46 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 12.68 | 0 | 12.68 | ... | ... | 0 |
311 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 13.18 | 0 | 13.18 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 13.68 | 0 | 13.68 | ... | ... | 0 |
82 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 14.18 | 0 | 14.18 | ... | ... | 0 |
126 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 14.68 | 0 | 14.68 | ... | ... | 0 |
51 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 15.18 | 0 | 15.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 15.68 | 0 | 15.68 | ... | ... | 0 |
68 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 16.18 | 0 | 16.18 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 16.68 | 0 | 16.68 | ... | ... | 0 |
115 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 17.18 | 0 | 17.18 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 17.68 | 0 | 17.68 | ... | ... | 0 |
28 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 18.18 | 0 | 18.18 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.68 | 0 | 18.68 | ... | ... | 0 |
37 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 19.18 | 0 | 19.18 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.68 | 0 | 19.68 | ... | ... | 0 |
35 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 20.18 | 0 | 20.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.68 | 0 | 20.68 | ... | ... | 0 |
60 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 21.18 | 0 | 21.18 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.68 | 0 | 21.68 | ... | ... | 0 |
86 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.18 | 0 | 22.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.68 | 0 | 22.68 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.18 | 0 | 23.18 | ... | ... | 1 |
20 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.68 | 0 | 23.68 | ... | ... | 0 |
31 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.18 | 0 | 24.18 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.68 | 0 | 24.68 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.18 | 0 | 25.18 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.68 | 0 | 25.68 | ... | ... | 0 |
671 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.18 | 0 | 26.18 | ... | ... | 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.