Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 28.93 | 0.51 | 29.44 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.43 | 0.51 | 27.94 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.93 | 0.51 | 27.44 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.43 | 0.51 | 26.94 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.93 | 0.51 | 26.44 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.43 | 0.51 | 25.94 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.93 | 0.51 | 25.44 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.43 | 0.51 | 24.94 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.93 | 0.51 | 24.44 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.43 | 0.51 | 23.94 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.93 | 0.51 | 23.44 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.43 | 0.51 | 22.94 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.93 | 0.51 | 22.44 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.43 | 0.51 | 21.94 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.93 | 0.51 | 21.44 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.43 | 0.51 | 20.94 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.93 | 0.51 | 20.44 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.43 | 0.51 | 19.94 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1 | ... | ... | 18.93 | 0.51 | 19.44 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.43 | 0.51 | 18.94 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.93 | 0.51 | 18.44 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.43 | 0.51 | 17.94 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.93 | 0.51 | 17.44 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.43 | 0.51 | 16.94 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.93 | 0.51 | 16.44 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.43 | 0.51 | 15.94 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.93 | 0.51 | 15.44 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.43 | 0.51 | 14.94 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.93 | 0.51 | 14.44 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 13.43 | 0.51 | 13.94 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.93 | 0.51 | 13.44 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.43 | 0.51 | 12.94 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 11.93 | 0.51 | 12.44 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 11.43 | 0.51 | 11.94 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 53 |
0 | ... | ... | 10.93 | 0.51 | 11.44 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 10.43 | 0.51 | 10.94 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 126 |
0 | ... | ... | 9.93 | 0.52 | 10.45 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 153 |
0 | ... | ... | 9.43 | 0.52 | 9.95 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 30 |
153 | 9.35 | 9.35 | 8.93 | 0.52 | 9.45 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 150 |
0 | ... | ... | 8.44 | 0.51 | 8.95 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 7.94 | 0.51 | 8.45 | 41000 | 0.01 | -0.01 | 0.01 | ... | ... | 137 |
0 | ... | ... | 7.44 | 0.51 | 7.95 | 41500 | 0.01 | -0.01 | 0.01 | ... | ... | 23 |
0 | ... | ... | 6.94 | 0.51 | 7.45 | 42000 | 0.01 | -0.01 | 0.02 | ... | ... | 784 |
24 | ... | ... | 6.45 | 0.51 | 6.95 | 42500 | 0.01 | -0.01 | 0.02 | ... | ... | 68 |
4 | 6.30 | 6.30 | 5.95 | 0.50 | 6.45 | 43000 | 0.02 | -0.01 | 0.03 | 0.02 | 0.02 | 2133 |
2 | ... | ... | 5.46 | 0.50 | 5.96 | 43500 | 0.02 | -0.02 | 0.04 | ... | ... | 131 |
752 | ... | ... | 4.98 | 0.49 | 5.46 | 44000 | 0.02 | -0.03 | 0.05 | ... | ... | 919 |
30 | ... | ... | 4.49 | 0.48 | 4.97 | 44500 | 0.03 | -0.03 | 0.06 | ... | ... | 922 |
180 | ... | ... | 4.01 | 0.47 | 4.48 | 45000 | 0.04 | -0.04 | 0.08 | 0.07 | 0.07 | 2888 |
86 | 3.43 | 3.43 | 3.54 | 0.46 | 4 | 45500 | 0.06 | -0.06 | 0.11 | ... | ... | 771 |
502 | 3.42 | 3.20 | 3.09 | 0.43 | 3.52 | 46000 | 0.08 | -0.08 | 0.16 | 0.16 | 0.08 | 2587 |
245 | ... | ... | 2.65 | 0.41 | 3.05 | 46500 | 0.11 | -0.11 | 0.22 | ... | ... | 726 |
2009 | 2.30 | 2.30 | 2.24 | 0.36 | 2.60 | 47000 | 0.16 | -0.16 | 0.31 | 0.30 | 0.15 | 3574 |
123 | ... | ... | 1.86 | 0.30 | 2.16 | 47500 | 0.23 | -0.21 | 0.44 | 0.44 | 0.43 | 1169 |
796 | ... | ... | 1.53 | 0.24 | 1.77 | 48000 | 0.33 | -0.27 | 0.60 | 0.63 | 0.48 | 5285 |
681 | ... | ... | 1.23 | 0.19 | 1.41 | 48500 | 0.47 | -0.33 | 0.80 | ... | ... | 2829 |
2195 | 1 | 0.98 | 0.98 | 0.13 | 1.10 | 49000 | 0.66 | -0.38 | 1.04 | 1.20 | 0.69 | 2354 |
622 | 0.78 | 0.55 | 0.76 | 0.08 | 0.84 | 49500 | 0.90 | -0.43 | 1.33 | 0.97 | 0.97 | 1210 |
4048 | 0.70 | 0.43 | 0.59 | 0.04 | 0.63 | 50000 | 1.19 | -0.47 | 1.66 | 1.71 | 1.31 | 1994 |
968 | 0.39 | 0.30 | 0.45 | 0.02 | 0.46 | 50500 | 1.52 | -0.50 | 2.02 | ... | ... | 752 |
2142 | 0.40 | 0.39 | 0.34 | -0.01 | 0.33 | 51000 | 1.89 | -0.52 | 2.41 | ... | ... | 495 |
1105 | 0.30 | 0.30 | 0.25 | -0.01 | 0.24 | 51500 | 2.30 | -0.52 | 2.82 | ... | ... | 275 |
1983 | 0.18 | 0.18 | 0.19 | -0.02 | 0.17 | 52000 | 2.73 | -0.53 | 3.26 | 3.38 | 3.38 | 116 |
763 | 0.13 | 0.13 | 0.15 | -0.02 | 0.13 | 52500 | 3.19 | -0.53 | 3.71 | ... | ... | 11 |
923 | 0.10 | 0.08 | 0.11 | -0.02 | 0.09 | 53000 | 3.65 | -0.53 | 4.18 | ... | ... | 2 |
482 | 0.07 | 0.07 | 0.09 | -0.02 | 0.07 | 53500 | 4.13 | -0.53 | 4.65 | ... | ... | 0 |
1204 | ... | ... | 0.07 | -0.02 | 0.05 | 54000 | 4.61 | -0.52 | 5.13 | ... | ... | 1 |
703 | ... | ... | 0.05 | -0.02 | 0.04 | 54500 | 5.10 | -0.53 | 5.62 | ... | ... | 2 |
1233 | 0.03 | 0.03 | 0.04 | -0.01 | 0.03 | 55000 | 5.59 | -0.53 | 6.11 | ... | ... | 0 |
124 | ... | ... | 0.04 | -0.01 | 0.03 | 55500 | 6.08 | -0.52 | 6.60 | ... | ... | 0 |
675 | ... | ... | 0.03 | -0.01 | 0.02 | 56000 | 6.58 | -0.52 | 7.10 | ... | ... | 0 |
75 | 0.02 | 0.02 | 0.02 | -0.01 | 0.02 | 56500 | 7.08 | -0.51 | 7.59 | ... | ... | 0 |
90 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 7.57 | -0.51 | 8.08 | ... | ... | 0 |
240 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 8.07 | -0.51 | 8.58 | ... | ... | 0 |
1185 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 8.57 | -0.51 | 9.08 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 9.07 | -0.51 | 9.58 | ... | ... | 0 |
531 | ... | ... | 0.01 | 0.01 | 0.01 | 59000 | 9.57 | -0.51 | 10.08 | ... | ... | 0 |
311 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 10.07 | -0.51 | 10.57 | ... | ... | 0 |
312 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 60000 | 10.57 | -0.51 | 11.07 | ... | ... | 0 |
8 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 11.06 | -0.51 | 11.57 | ... | ... | 0 |
123 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 61000 | 11.56 | -0.51 | 12.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 12.06 | -0.51 | 12.57 | ... | ... | 0 |
10 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 62000 | 12.56 | -0.51 | 13.07 | ... | ... | 0 |
28 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 13.06 | -0.51 | 13.57 | ... | ... | 0 |
120 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.56 | -0.51 | 14.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 14.06 | -0.51 | 14.57 | ... | ... | 0 |
80 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.56 | -0.51 | 15.07 | ... | ... | 0 |
37 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 15.06 | -0.51 | 15.57 | ... | ... | 0 |
105 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.56 | -0.51 | 16.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 16.06 | -0.51 | 16.57 | ... | ... | 0 |
47 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.56 | -0.51 | 17.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 17.06 | -0.51 | 17.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 17.56 | -0.51 | 18.07 | ... | ... | 0 |
450 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 18.06 | -0.51 | 18.57 | ... | ... | 0 |
367 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 18.56 | -0.51 | 19.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 19.06 | -0.51 | 19.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 19.56 | -0.51 | 20.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 20.06 | -0.51 | 20.57 | ... | ... | 0 |
113 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 20.56 | -0.51 | 21.07 | ... | ... | 0 |
40 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 21.06 | -0.51 | 21.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.56 | -0.51 | 22.07 | ... | ... | 1 |
50 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 22.06 | -0.51 | 22.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.56 | -0.51 | 23.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 23.06 | -0.51 | 23.57 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.56 | -0.51 | 24.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 24.06 | -0.51 | 24.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.56 | -0.51 | 25.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 25.06 | -0.51 | 25.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.56 | -0.51 | 26.07 | ... | ... | 0 |
110 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 26.06 | -0.51 | 26.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 26.56 | -0.51 | 27.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 27.06 | -0.51 | 27.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 27.56 | -0.51 | 28.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 28.06 | -0.51 | 28.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 28.56 | -0.51 | 29.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 29.06 | -0.51 | 29.57 | ... | ... | 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.