Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 33.82 | 0 | 33.82 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 33.32 | 0 | 33.32 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.82 | 0 | 32.82 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.32 | 0 | 32.32 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.82 | 0 | 31.82 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.32 | 0 | 31.32 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.82 | 0 | 30.82 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.32 | 0 | 30.32 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.82 | 0 | 29.82 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.32 | 0 | 29.32 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.82 | 0 | 28.82 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.32 | 0 | 28.32 | 26000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 27.82 | 0 | 27.82 | 26500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 27.32 | 0 | 27.32 | 27000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 26.82 | 0 | 26.82 | 27500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 26.32 | 0 | 26.32 | 28000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 25.82 | 0 | 25.82 | 28500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 25.32 | 0 | 25.32 | 29000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 24.82 | 0 | 24.82 | 29500 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 24.32 | 0 | 24.32 | 30000 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 23.82 | 0 | 23.82 | 30500 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 23.32 | 0 | 23.32 | 31000 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 22.82 | 0 | 22.82 | 31500 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 22.32 | 0 | 22.32 | 32000 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 21.82 | 0 | 21.82 | 32500 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 21.32 | 0 | 21.32 | 33000 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 20.82 | 0 | 20.82 | 33500 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 20.32 | 0 | 20.32 | 34000 | 0.12 | 0 | 0.12 | ... | ... | 0 |
0 | ... | ... | 19.82 | 0 | 19.82 | 34500 | 0.13 | 0 | 0.13 | ... | ... | 0 |
0 | ... | ... | 19.32 | 0 | 19.32 | 35000 | 0.14 | 0 | 0.14 | ... | ... | 0 |
0 | ... | ... | 18.83 | 0 | 18.83 | 35500 | 0.16 | 0 | 0.16 | ... | ... | 0 |
0 | ... | ... | 18.33 | 0 | 18.33 | 36000 | 0.18 | 0 | 0.18 | ... | ... | 0 |
0 | ... | ... | 17.84 | 0 | 17.84 | 36500 | 0.20 | 0 | 0.20 | ... | ... | 0 |
0 | ... | ... | 17.36 | 0 | 17.36 | 37000 | 0.22 | 0 | 0.22 | ... | ... | 0 |
0 | ... | ... | 16.88 | 0 | 16.88 | 37500 | 0.24 | 0 | 0.24 | ... | ... | 0 |
0 | ... | ... | 16.40 | 0 | 16.40 | 38000 | 0.27 | 0 | 0.27 | ... | ... | 0 |
0 | ... | ... | 15.92 | 0 | 15.92 | 38500 | 0.30 | 0 | 0.30 | ... | ... | 0 |
0 | ... | ... | 15.45 | 0 | 15.45 | 39000 | 0.33 | 0 | 0.33 | ... | ... | 0 |
0 | ... | ... | 14.99 | 0 | 14.99 | 39500 | 0.37 | 0 | 0.37 | ... | ... | 0 |
3 | ... | ... | 14.53 | 0 | 14.53 | 40000 | 0.41 | 0 | 0.41 | ... | ... | 50 |
0 | ... | ... | 14.07 | 0 | 14.07 | 40500 | 0.45 | 0 | 0.45 | ... | ... | 0 |
0 | ... | ... | 13.62 | 0 | 13.62 | 41000 | 0.50 | 0 | 0.50 | ... | ... | 0 |
0 | ... | ... | 13.18 | 0 | 13.18 | 41500 | 0.56 | 0 | 0.56 | ... | ... | 0 |
0 | ... | ... | 12.74 | 0 | 12.74 | 42000 | 0.62 | 0 | 0.62 | ... | ... | 209 |
0 | ... | ... | 12.31 | 0 | 12.31 | 42500 | 0.69 | 0 | 0.69 | ... | ... | 0 |
0 | ... | ... | 11.89 | 0 | 11.89 | 43000 | 0.76 | 0 | 0.76 | ... | ... | 0 |
0 | ... | ... | 11.47 | 0 | 11.47 | 43500 | 0.84 | 0 | 0.84 | ... | ... | 0 |
0 | ... | ... | 11.06 | 0 | 11.06 | 44000 | 0.92 | 0 | 0.92 | ... | ... | 0 |
0 | ... | ... | 10.66 | 0 | 10.66 | 44500 | 1.02 | 0 | 1.02 | ... | ... | 0 |
3 | ... | ... | 10.27 | 0 | 10.27 | 45000 | 1.12 | 0 | 1.12 | ... | ... | 0 |
0 | ... | ... | 9.89 | 0 | 9.89 | 45500 | 1.23 | 0 | 1.23 | ... | ... | 0 |
0 | ... | ... | 9.51 | 0 | 9.51 | 46000 | 1.35 | 0 | 1.35 | ... | ... | 150 |
0 | ... | ... | 9.15 | 0 | 9.15 | 46500 | 1.48 | 0 | 1.48 | ... | ... | 143 |
0 | ... | ... | 8.79 | 0 | 8.79 | 47000 | 1.61 | 0 | 1.61 | ... | ... | 0 |
0 | ... | ... | 8.44 | 0 | 8.44 | 47500 | 1.76 | 0 | 1.76 | ... | ... | 0 |
0 | ... | ... | 8.11 | 0 | 8.11 | 48000 | 1.91 | 0 | 1.91 | ... | ... | 0 |
20 | ... | ... | 7.78 | 0 | 7.78 | 48500 | 2.08 | 0 | 2.08 | ... | ... | 94 |
197 | ... | ... | 7.47 | 0 | 7.47 | 49000 | 2.25 | 0 | 2.25 | ... | ... | 25 |
0 | ... | ... | 7.16 | 0 | 7.16 | 49500 | 2.44 | 0 | 2.44 | ... | ... | 124 |
20 | ... | ... | 6.86 | 0 | 6.86 | 50000 | 2.63 | 0 | 2.63 | ... | ... | 60 |
0 | ... | ... | 6.58 | 0 | 6.58 | 50500 | 2.83 | 0 | 2.83 | ... | ... | 26 |
21 | ... | ... | 6.30 | 0 | 6.30 | 51000 | 3.05 | 0 | 3.05 | ... | ... | 0 |
0 | ... | ... | 6.03 | 0 | 6.03 | 51500 | 3.27 | 0 | 3.27 | ... | ... | 0 |
0 | ... | ... | 5.77 | 0 | 5.77 | 52000 | 3.50 | 0 | 3.50 | ... | ... | 0 |
0 | ... | ... | 5.52 | 0 | 5.52 | 52500 | 3.74 | 0 | 3.74 | ... | ... | 0 |
150 | ... | ... | 5.28 | 0 | 5.28 | 53000 | 3.99 | 0 | 3.99 | ... | ... | 50 |
0 | ... | ... | 5.05 | 0 | 5.05 | 53500 | 4.25 | 0 | 4.25 | ... | ... | 0 |
100 | ... | ... | 4.83 | 0 | 4.83 | 54000 | 4.52 | 0 | 4.52 | ... | ... | 0 |
0 | ... | ... | 4.62 | 0 | 4.62 | 54500 | 4.79 | 0 | 4.79 | ... | ... | 74 |
0 | ... | ... | 4.41 | 0 | 4.41 | 55000 | 5.08 | 0 | 5.08 | ... | ... | 0 |
0 | ... | ... | 4.21 | 0 | 4.21 | 55500 | 5.37 | 0 | 5.37 | ... | ... | 0 |
184 | ... | ... | 4.02 | 0 | 4.02 | 56000 | 5.67 | 0 | 5.67 | ... | ... | 0 |
0 | ... | ... | 3.84 | 0 | 3.84 | 56500 | 5.98 | 0 | 5.98 | ... | ... | 0 |
0 | ... | ... | 3.67 | 0 | 3.67 | 57000 | 6.29 | 0 | 6.29 | ... | ... | 0 |
0 | ... | ... | 3.50 | 0 | 3.50 | 57500 | 6.61 | 0 | 6.61 | ... | ... | 0 |
120 | ... | ... | 3.34 | 0 | 3.34 | 58000 | 6.94 | 0 | 6.94 | ... | ... | 0 |
0 | ... | ... | 3.18 | 0 | 3.18 | 58500 | 7.28 | 0 | 7.28 | ... | ... | 0 |
0 | ... | ... | 3.04 | 0 | 3.04 | 59000 | 7.62 | 0 | 7.62 | ... | ... | 0 |
0 | ... | ... | 2.90 | 0 | 2.90 | 59500 | 7.97 | 0 | 7.97 | ... | ... | 0 |
0 | ... | ... | 2.76 | 0 | 2.76 | 60000 | 8.33 | 0 | 8.33 | ... | ... | 0 |
0 | ... | ... | 2.63 | 0 | 2.63 | 60500 | 8.69 | 0 | 8.69 | ... | ... | 0 |
238 | ... | ... | 2.51 | 0 | 2.51 | 61000 | 9.06 | 0 | 9.06 | ... | ... | 0 |
20 | ... | ... | 2.39 | 0 | 2.39 | 61500 | 9.43 | 0 | 9.43 | ... | ... | 0 |
0 | ... | ... | 2.28 | 0 | 2.28 | 62000 | 9.81 | 0 | 9.81 | ... | ... | 0 |
0 | ... | ... | 2.18 | 0 | 2.18 | 62500 | 10.20 | 0 | 10.20 | ... | ... | 0 |
0 | ... | ... | 2.07 | 0 | 2.07 | 63000 | 10.59 | 0 | 10.59 | ... | ... | 0 |
0 | ... | ... | 1.98 | 0 | 1.98 | 63500 | 10.98 | 0 | 10.98 | ... | ... | 0 |
0 | ... | ... | 1.89 | 0 | 1.89 | 64000 | 11.38 | 0 | 11.38 | ... | ... | 0 |
0 | ... | ... | 1.80 | 0 | 1.80 | 64500 | 11.79 | 0 | 11.79 | ... | ... | 0 |
0 | ... | ... | 1.72 | 0 | 1.72 | 65000 | 12.20 | 0 | 12.20 | ... | ... | 0 |
0 | ... | ... | 1.64 | 0 | 1.64 | 65500 | 12.61 | 0 | 12.61 | ... | ... | 0 |
0 | ... | ... | 1.57 | 0 | 1.57 | 66000 | 13.03 | 0 | 13.03 | ... | ... | 0 |
0 | ... | ... | 1.49 | 0 | 1.49 | 66500 | 13.45 | 0 | 13.45 | ... | ... | 0 |
0 | ... | ... | 1.43 | 0 | 1.43 | 67000 | 13.88 | 0 | 13.88 | ... | ... | 0 |
0 | ... | ... | 1.36 | 0 | 1.36 | 67500 | 14.31 | 0 | 14.31 | ... | ... | 0 |
1367 | ... | ... | 1.30 | 0 | 1.30 | 68000 | 14.74 | 0 | 14.74 | ... | ... | 0 |
0 | ... | ... | 1.25 | 0 | 1.25 | 68500 | 15.18 | 0 | 15.18 | ... | ... | 0 |
0 | ... | ... | 1.19 | 0 | 1.19 | 69000 | 15.62 | 0 | 15.62 | ... | ... | 0 |
0 | ... | ... | 1.14 | 0 | 1.14 | 69500 | 16.06 | 0 | 16.06 | ... | ... | 0 |
37 | ... | ... | 1.09 | 0 | 1.09 | 70000 | 16.51 | 0 | 16.51 | ... | ... | 0 |
0 | ... | ... | 1.05 | 0 | 1.05 | 70500 | 16.95 | 0 | 16.95 | ... | ... | 0 |
0 | ... | ... | 1.01 | 0 | 1.01 | 71000 | 17.41 | 0 | 17.41 | ... | ... | 0 |
0 | ... | ... | 0.96 | 0 | 0.96 | 71500 | 17.86 | 0 | 17.86 | ... | ... | 0 |
0 | ... | ... | 0.92 | 0 | 0.92 | 72000 | 18.32 | 0 | 18.32 | ... | ... | 0 |
0 | ... | ... | 0.89 | 0 | 0.89 | 72500 | 18.77 | 0 | 18.77 | ... | ... | 0 |
0 | ... | ... | 0.85 | 0 | 0.85 | 73000 | 19.23 | 0 | 19.23 | ... | ... | 0 |
0 | ... | ... | 0.81 | 0 | 0.81 | 73500 | 19.69 | 0 | 19.69 | ... | ... | 0 |
0 | ... | ... | 0.78 | 0 | 0.78 | 74000 | 20.16 | 0 | 20.16 | ... | ... | 0 |
0 | ... | ... | 0.75 | 0 | 0.75 | 74500 | 20.62 | 0 | 20.62 | ... | ... | 0 |
0 | ... | ... | 0.72 | 0 | 0.72 | 75000 | 21.09 | 0 | 21.09 | ... | ... | 0 |
0 | ... | ... | 0.69 | 0 | 0.69 | 75500 | 21.56 | 0 | 21.56 | ... | ... | 0 |
0 | ... | ... | 0.66 | 0 | 0.66 | 76000 | 22.03 | 0 | 22.03 | ... | ... | 0 |
0 | ... | ... | 0.64 | 0 | 0.64 | 76500 | 22.50 | 0 | 22.50 | ... | ... | 0 |
27 | ... | ... | 0.61 | 0 | 0.61 | 77000 | 22.97 | 0 | 22.97 | ... | ... | 0 |
0 | ... | ... | 0.59 | 0 | 0.59 | 77500 | 23.45 | 0 | 23.45 | ... | ... | 0 |
2374 | ... | ... | 0.56 | 0 | 0.56 | 78000 | 23.92 | 0 | 23.92 | ... | ... | 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.