Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 27.45 | 0 | 27.45 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.95 | 0 | 26.95 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.45 | 0 | 26.45 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.95 | 0 | 25.95 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.45 | 0 | 25.45 | 22500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 24.95 | 0 | 24.95 | 23000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 24.45 | 0 | 24.45 | 23500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 23.95 | 0 | 23.95 | 24000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 23.45 | 0 | 23.45 | 24500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 22.95 | 0 | 22.95 | 25000 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 22.45 | 0 | 22.45 | 25500 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 21.95 | 0 | 21.95 | 26000 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 21.45 | 0 | 21.45 | 26500 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 20.95 | 0 | 20.95 | 27000 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 20.45 | 0 | 20.45 | 27500 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 19.95 | 0 | 19.95 | 28000 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 19.45 | 0 | 19.45 | 28500 | 0.11 | 0 | 0.11 | ... | ... | 0 |
0 | ... | ... | 18.95 | 0 | 18.95 | 29000 | 0.12 | 0 | 0.12 | ... | ... | 0 |
0 | ... | ... | 18.45 | 0 | 18.45 | 29500 | 0.14 | 0 | 0.14 | ... | ... | 0 |
0 | ... | ... | 17.95 | 0 | 17.95 | 30000 | 0.16 | 0 | 0.16 | ... | ... | 0 |
0 | ... | ... | 17.46 | 0 | 17.46 | 30500 | 0.18 | 0 | 0.18 | ... | ... | 0 |
0 | ... | ... | 16.97 | 0 | 16.97 | 31000 | 0.20 | 0 | 0.20 | ... | ... | 0 |
0 | ... | ... | 16.49 | 0 | 16.49 | 31500 | 0.23 | 0 | 0.23 | ... | ... | 0 |
0 | ... | ... | 16.01 | 0 | 16.01 | 32000 | 0.26 | 0 | 0.26 | ... | ... | 0 |
0 | ... | ... | 15.53 | 0 | 15.53 | 32500 | 0.29 | 0 | 0.29 | ... | ... | 0 |
0 | ... | ... | 15.06 | 0 | 15.06 | 33000 | 0.33 | 0 | 0.33 | ... | ... | 0 |
0 | ... | ... | 14.59 | 0 | 14.59 | 33500 | 0.36 | 0 | 0.36 | ... | ... | 0 |
0 | ... | ... | 14.13 | 0 | 14.13 | 34000 | 0.41 | 0 | 0.41 | ... | ... | 0 |
0 | ... | ... | 13.68 | 0 | 13.68 | 34500 | 0.45 | 0 | 0.45 | ... | ... | 0 |
0 | ... | ... | 13.23 | 0 | 13.23 | 35000 | 0.50 | 0 | 0.50 | ... | ... | 0 |
0 | ... | ... | 12.79 | 0 | 12.79 | 35500 | 0.56 | 0 | 0.56 | ... | ... | 0 |
0 | ... | ... | 12.36 | 0 | 12.36 | 36000 | 0.63 | 0 | 0.63 | ... | ... | 0 |
0 | ... | ... | 11.93 | 0 | 11.93 | 36500 | 0.70 | 0 | 0.70 | ... | ... | 0 |
0 | ... | ... | 11.52 | 0 | 11.52 | 37000 | 0.78 | 0 | 0.78 | ... | ... | 0 |
0 | ... | ... | 11.11 | 0 | 11.11 | 37500 | 0.87 | 0 | 0.87 | ... | ... | 0 |
0 | ... | ... | 10.71 | 0 | 10.71 | 38000 | 0.96 | 0 | 0.96 | ... | ... | 0 |
0 | ... | ... | 10.32 | 0 | 10.32 | 38500 | 1.07 | 0 | 1.07 | ... | ... | 0 |
0 | ... | ... | 9.94 | 0 | 9.94 | 39000 | 1.18 | 0 | 1.18 | ... | ... | 0 |
0 | ... | ... | 9.56 | 0 | 9.56 | 39500 | 1.29 | 0 | 1.29 | ... | ... | 0 |
0 | ... | ... | 9.20 | 0 | 9.20 | 40000 | 1.42 | 0 | 1.42 | ... | ... | 40 |
0 | ... | ... | 8.84 | 0 | 8.84 | 40500 | 1.56 | 0 | 1.56 | ... | ... | 0 |
0 | ... | ... | 8.49 | 0 | 8.49 | 41000 | 1.70 | 0 | 1.70 | ... | ... | 0 |
0 | ... | ... | 8.16 | 0 | 8.16 | 41500 | 1.85 | 0 | 1.85 | ... | ... | 0 |
0 | ... | ... | 7.83 | 0 | 7.83 | 42000 | 2.02 | 0 | 2.02 | ... | ... | 197 |
0 | ... | ... | 7.52 | 0 | 7.52 | 42500 | 2.20 | 0 | 2.20 | ... | ... | 0 |
0 | ... | ... | 7.22 | 0 | 7.22 | 43000 | 2.38 | 0 | 2.38 | ... | ... | 0 |
0 | ... | ... | 6.92 | 0 | 6.92 | 43500 | 2.58 | 0 | 2.58 | ... | ... | 0 |
0 | ... | ... | 6.64 | 0 | 6.64 | 44000 | 2.78 | 0 | 2.78 | ... | ... | 0 |
0 | ... | ... | 6.37 | 0 | 6.37 | 44500 | 3 | 0 | 3 | ... | ... | 0 |
0 | ... | ... | 6.10 | 0 | 6.10 | 45000 | 3.22 | 0 | 3.22 | ... | ... | 0 |
0 | ... | ... | 5.85 | 0 | 5.85 | 45500 | 3.46 | 0 | 3.46 | ... | ... | 0 |
0 | ... | ... | 5.61 | 0 | 5.61 | 46000 | 3.70 | 0 | 3.70 | ... | ... | 550 |
0 | ... | ... | 5.37 | 0 | 5.37 | 46500 | 3.96 | 0 | 3.96 | ... | ... | 0 |
0 | ... | ... | 5.15 | 0 | 5.15 | 47000 | 4.22 | 0 | 4.22 | ... | ... | 0 |
0 | ... | ... | 4.93 | 0 | 4.93 | 47500 | 4.49 | 0 | 4.49 | ... | ... | 0 |
0 | ... | ... | 4.72 | 0 | 4.72 | 48000 | 4.77 | 0 | 4.77 | ... | ... | 0 |
0 | ... | ... | 4.52 | 0 | 4.52 | 48500 | 5.06 | 0 | 5.06 | ... | ... | 0 |
197 | ... | ... | 4.33 | 0 | 4.33 | 49000 | 5.35 | 0 | 5.35 | ... | ... | 0 |
0 | ... | ... | 4.14 | 0 | 4.14 | 49500 | 5.66 | 0 | 5.66 | ... | ... | 0 |
0 | ... | ... | 3.96 | 0 | 3.96 | 50000 | 5.97 | 0 | 5.97 | ... | ... | 0 |
0 | ... | ... | 3.79 | 0 | 3.79 | 50500 | 6.28 | 0 | 6.28 | ... | ... | 0 |
0 | ... | ... | 3.63 | 0 | 3.63 | 51000 | 6.61 | 0 | 6.61 | ... | ... | 0 |
0 | ... | ... | 3.47 | 0 | 3.47 | 51500 | 6.94 | 0 | 6.94 | ... | ... | 0 |
0 | ... | ... | 3.32 | 0 | 3.32 | 52000 | 7.27 | 0 | 7.27 | ... | ... | 0 |
0 | ... | ... | 3.17 | 0 | 3.17 | 52500 | 7.61 | 0 | 7.61 | ... | ... | 0 |
550 | ... | ... | 3.03 | 0 | 3.03 | 53000 | 7.96 | 0 | 7.96 | ... | ... | 0 |
0 | ... | ... | 2.90 | 0 | 2.90 | 53500 | 8.32 | 0 | 8.32 | ... | ... | 0 |
100 | ... | ... | 2.77 | 0 | 2.77 | 54000 | 8.68 | 0 | 8.68 | ... | ... | 0 |
0 | ... | ... | 2.65 | 0 | 2.65 | 54500 | 9.05 | 0 | 9.05 | ... | ... | 0 |
0 | ... | ... | 2.53 | 0 | 2.53 | 55000 | 9.42 | 0 | 9.42 | ... | ... | 0 |
0 | ... | ... | 2.42 | 0 | 2.42 | 55500 | 9.80 | 0 | 9.80 | ... | ... | 0 |
0 | ... | ... | 2.31 | 0 | 2.31 | 56000 | 10.18 | 0 | 10.18 | ... | ... | 0 |
0 | ... | ... | 2.21 | 0 | 2.21 | 56500 | 10.56 | 0 | 10.56 | ... | ... | 0 |
0 | ... | ... | 2.11 | 0 | 2.11 | 57000 | 10.96 | 0 | 10.96 | ... | ... | 0 |
0 | ... | ... | 2.02 | 0 | 2.02 | 57500 | 11.35 | 0 | 11.35 | ... | ... | 0 |
0 | ... | ... | 1.93 | 0 | 1.93 | 58000 | 11.75 | 0 | 11.75 | ... | ... | 0 |
0 | ... | ... | 1.84 | 0 | 1.84 | 58500 | 12.16 | 0 | 12.16 | ... | ... | 0 |
0 | ... | ... | 1.76 | 0 | 1.76 | 59000 | 12.57 | 0 | 12.57 | ... | ... | 0 |
0 | ... | ... | 1.68 | 0 | 1.68 | 59500 | 12.98 | 0 | 12.98 | ... | ... | 0 |
0 | ... | ... | 1.61 | 0 | 1.61 | 60000 | 13.40 | 0 | 13.40 | ... | ... | 0 |
0 | ... | ... | 1.53 | 0 | 1.53 | 60500 | 13.82 | 0 | 13.82 | ... | ... | 0 |
0 | ... | ... | 1.47 | 0 | 1.47 | 61000 | 14.25 | 0 | 14.25 | ... | ... | 0 |
0 | ... | ... | 1.40 | 0 | 1.40 | 61500 | 14.67 | 0 | 14.67 | ... | ... | 0 |
0 | ... | ... | 1.34 | 0 | 1.34 | 62000 | 15.10 | 0 | 15.10 | ... | ... | 0 |
0 | ... | ... | 1.28 | 0 | 1.28 | 62500 | 15.54 | 0 | 15.54 | ... | ... | 0 |
0 | ... | ... | 1.23 | 0 | 1.23 | 63000 | 15.98 | 0 | 15.98 | ... | ... | 0 |
0 | ... | ... | 1.17 | 0 | 1.17 | 63500 | 16.42 | 0 | 16.42 | ... | ... | 0 |
0 | ... | ... | 1.12 | 0 | 1.12 | 64000 | 16.86 | 0 | 16.86 | ... | ... | 0 |
0 | ... | ... | 1.08 | 0 | 1.08 | 64500 | 17.31 | 0 | 17.31 | ... | ... | 0 |
0 | ... | ... | 1.03 | 0 | 1.03 | 65000 | 17.76 | 0 | 17.76 | ... | ... | 0 |
0 | ... | ... | 0.99 | 0 | 0.99 | 65500 | 18.21 | 0 | 18.21 | ... | ... | 0 |
0 | ... | ... | 0.95 | 0 | 0.95 | 66000 | 18.66 | 0 | 18.66 | ... | ... | 0 |
0 | ... | ... | 0.91 | 0 | 0.91 | 66500 | 19.12 | 0 | 19.12 | ... | ... | 0 |
0 | ... | ... | 0.87 | 0 | 0.87 | 67000 | 19.58 | 0 | 19.58 | ... | ... | 0 |
0 | ... | ... | 0.84 | 0 | 0.84 | 67500 | 20.04 | 0 | 20.04 | ... | ... | 0 |
0 | ... | ... | 0.80 | 0 | 0.80 | 68000 | 20.50 | 0 | 20.50 | ... | ... | 0 |
0 | ... | ... | 0.77 | 0 | 0.77 | 68500 | 20.97 | 0 | 20.97 | ... | ... | 0 |
0 | ... | ... | 0.74 | 0 | 0.74 | 69000 | 21.44 | 0 | 21.44 | ... | ... | 0 |
0 | ... | ... | 0.71 | 0 | 0.71 | 69500 | 21.91 | 0 | 21.91 | ... | ... | 0 |
0 | ... | ... | 0.68 | 0 | 0.68 | 70000 | 22.38 | 0 | 22.38 | ... | ... | 0 |
0 | ... | ... | 0.66 | 0 | 0.66 | 70500 | 22.85 | 0 | 22.85 | ... | ... | 0 |
0 | ... | ... | 0.63 | 0 | 0.63 | 71000 | 23.32 | 0 | 23.32 | ... | ... | 0 |
0 | ... | ... | 0.61 | 0 | 0.61 | 71500 | 23.80 | 0 | 23.80 | ... | ... | 0 |
0 | ... | ... | 0.59 | 0 | 0.59 | 72000 | 24.27 | 0 | 24.27 | ... | ... | 0 |
0 | ... | ... | 0.56 | 0 | 0.56 | 72500 | 24.75 | 0 | 24.75 | ... | ... | 0 |
0 | ... | ... | 0.54 | 0 | 0.54 | 73000 | 25.23 | 0 | 25.23 | ... | ... | 0 |
0 | ... | ... | 0.52 | 0 | 0.52 | 73500 | 25.71 | 0 | 25.71 | ... | ... | 0 |
0 | ... | ... | 0.51 | 0 | 0.51 | 74000 | 26.20 | 0 | 26.20 | ... | ... | 0 |
0 | ... | ... | 0.49 | 0 | 0.49 | 74500 | 26.68 | 0 | 26.68 | ... | ... | 0 |
0 | ... | ... | 0.47 | 0 | 0.47 | 75000 | 27.16 | 0 | 27.16 | ... | ... | 0 |
0 | ... | ... | 0.45 | 0 | 0.45 | 75500 | 27.65 | 0 | 27.65 | ... | ... | 0 |
0 | ... | ... | 0.44 | 0 | 0.44 | 76000 | 28.14 | 0 | 28.14 | ... | ... | 0 |
0 | ... | ... | 0.42 | 0 | 0.42 | 76500 | 28.62 | 0 | 28.62 | ... | ... | 0 |
0 | ... | ... | 0.41 | 0 | 0.41 | 77000 | 29.11 | 0 | 29.11 | ... | ... | 0 |
0 | ... | ... | 0.39 | 0 | 0.39 | 77500 | 29.60 | 0 | 29.60 | ... | ... | 0 |
0 | ... | ... | 0.38 | 0 | 0.38 | 78000 | 30.09 | 0 | 30.09 | ... | ... | 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.