Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 24.66 | 0.28 | 24.94 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 225 |
0 | ... | ... | 22.16 | 0.28 | 22.44 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.66 | 0.28 | 21.94 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.16 | 0.28 | 21.44 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.66 | 0.28 | 20.94 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.16 | 0.28 | 20.44 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.66 | 0.28 | 19.94 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.16 | 0.28 | 19.44 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.66 | 0.28 | 18.94 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.16 | 0.28 | 18.44 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.66 | 0.28 | 17.94 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.16 | 0.28 | 17.44 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.66 | 0.28 | 16.94 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 16.16 | 0.28 | 16.44 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.66 | 0.28 | 15.94 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.16 | 0.28 | 15.44 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.66 | 0.28 | 14.94 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 14 |
0 | ... | ... | 14.16 | 0.28 | 14.44 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 30 |
0 | ... | ... | 13.66 | 0.28 | 13.94 | 31000 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 13.16 | 0.28 | 13.44 | 31500 | 0.01 | -0.01 | 0.02 | ... | ... | 19 |
0 | ... | ... | 12.66 | 0.28 | 12.94 | 32000 | 0.02 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 12.16 | 0.28 | 12.44 | 32500 | 0.02 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 11.66 | 0.28 | 11.94 | 33000 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 11.16 | 0.28 | 11.44 | 33500 | 0.03 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 10.67 | 0.28 | 10.94 | 34000 | 0.03 | -0.01 | 0.04 | ... | ... | 1 |
0 | ... | ... | 10.17 | 0.28 | 10.45 | 34500 | 0.04 | -0.01 | 0.04 | ... | ... | 155 |
0 | ... | ... | 9.68 | 0.28 | 9.95 | 35000 | 0.05 | -0.01 | 0.05 | ... | ... | 386 |
0 | ... | ... | 9.19 | 0.27 | 9.46 | 35500 | 0.05 | -0.01 | 0.06 | ... | ... | 1 |
0 | ... | ... | 8.70 | 0.27 | 8.97 | 36000 | 0.07 | -0.01 | 0.08 | ... | ... | 97 |
5 | ... | ... | 8.21 | 0.27 | 8.48 | 36500 | 0.08 | -0.01 | 0.09 | ... | ... | 15 |
24 | ... | ... | 7.74 | 0.27 | 8 | 37000 | 0.10 | -0.02 | 0.12 | 0.12 | 0.12 | 15 |
0 | ... | ... | 7.26 | 0.26 | 7.52 | 37500 | 0.12 | -0.02 | 0.14 | ... | ... | 28 |
0 | ... | ... | 6.80 | 0.26 | 7.05 | 38000 | 0.15 | -0.03 | 0.18 | 0.18 | 0.18 | 655 |
0 | ... | ... | 6.34 | 0.25 | 6.59 | 38500 | 0.19 | -0.03 | 0.22 | ... | ... | 51 |
0 | ... | ... | 5.89 | 0.25 | 6.14 | 39000 | 0.23 | -0.04 | 0.27 | 0.31 | 0.26 | 636 |
0 | ... | ... | 5.46 | 0.24 | 5.70 | 39500 | 0.29 | -0.05 | 0.33 | 0.38 | 0.32 | 100 |
12 | ... | ... | 5.04 | 0.23 | 5.27 | 40000 | 0.36 | -0.05 | 0.41 | 0.47 | 0.39 | 3116 |
0 | ... | ... | 4.63 | 0.22 | 4.85 | 40500 | 0.44 | -0.06 | 0.50 | ... | ... | 309 |
0 | ... | ... | 4.24 | 0.22 | 4.46 | 41000 | 0.54 | -0.07 | 0.61 | 0.67 | 0.60 | 397 |
0 | ... | ... | 3.87 | 0.21 | 4.08 | 41500 | 0.66 | -0.08 | 0.73 | 0.82 | 0.70 | 221 |
0 | ... | ... | 3.52 | 0.20 | 3.72 | 42000 | 0.80 | -0.08 | 0.88 | 0.92 | 0.84 | 835 |
0 | ... | ... | 3.19 | 0.19 | 3.38 | 42500 | 0.95 | -0.09 | 1.04 | 1.12 | 0.99 | 568 |
0 | ... | ... | 2.88 | 0.18 | 3.06 | 43000 | 1.13 | -0.10 | 1.23 | 1.28 | 1.22 | 2270 |
1 | ... | ... | 2.59 | 0.17 | 2.76 | 43500 | 1.33 | -0.11 | 1.44 | 1.43 | 1.39 | 739 |
0 | ... | ... | 2.33 | 0.16 | 2.48 | 44000 | 1.55 | -0.12 | 1.67 | 1.88 | 1.51 | 901 |
94 | 2.19 | 1.87 | 2.08 | 0.15 | 2.23 | 44500 | 1.79 | -0.13 | 1.92 | 1.92 | 1.92 | 753 |
83 | 1.84 | 1.84 | 1.86 | 0.14 | 2 | 45000 | 2.06 | -0.14 | 2.20 | 2.34 | 2 | 4380 |
221 | ... | ... | 1.65 | 0.14 | 1.79 | 45500 | 2.35 | -0.14 | 2.49 | ... | ... | 656 |
325 | 1.49 | 1.31 | 1.47 | 0.14 | 1.60 | 46000 | 2.65 | -0.15 | 2.80 | ... | ... | 2593 |
267 | ... | ... | 1.30 | 0.13 | 1.43 | 46500 | 2.98 | -0.15 | 3.13 | ... | ... | 492 |
2095 | 1.18 | 1.17 | 1.15 | 0.13 | 1.28 | 47000 | 3.32 | -0.16 | 3.48 | ... | ... | 1714 |
212 | 1.11 | 1.11 | 1.02 | 0.12 | 1.14 | 47500 | 3.68 | -0.16 | 3.84 | ... | ... | 391 |
868 | 0.97 | 0.83 | 0.90 | 0.12 | 1.01 | 48000 | 4.05 | -0.16 | 4.21 | ... | ... | 1734 |
175 | 0.82 | 0.82 | 0.79 | 0.12 | 0.90 | 48500 | 4.44 | -0.17 | 4.60 | ... | ... | 56 |
1742 | 0.73 | 0.73 | 0.69 | 0.11 | 0.80 | 49000 | 4.83 | -0.17 | 5 | ... | ... | 553 |
731 | 0.68 | 0.67 | 0.61 | 0.10 | 0.71 | 49500 | 5.24 | -0.18 | 5.42 | ... | ... | 141 |
6373 | 0.68 | 0.50 | 0.54 | 0.10 | 0.63 | 50000 | 5.66 | -0.19 | 5.84 | ... | ... | 371 |
624 | 0.54 | 0.51 | 0.47 | 0.09 | 0.56 | 50500 | 6.09 | -0.19 | 6.27 | ... | ... | 71 |
595 | ... | ... | 0.42 | 0.09 | 0.50 | 51000 | 6.52 | -0.20 | 6.72 | ... | ... | 15 |
359 | 0.42 | 0.35 | 0.37 | 0.08 | 0.45 | 51500 | 6.96 | -0.20 | 7.16 | ... | ... | 40 |
1827 | ... | ... | 0.33 | 0.07 | 0.40 | 52000 | 7.41 | -0.21 | 7.62 | ... | ... | 50 |
412 | 0.27 | 0.27 | 0.29 | 0.07 | 0.35 | 52500 | 7.87 | -0.22 | 8.08 | ... | ... | 45 |
1839 | 0.30 | 0.29 | 0.26 | 0.06 | 0.32 | 53000 | 8.33 | -0.22 | 8.55 | ... | ... | 160 |
217 | ... | ... | 0.23 | 0.06 | 0.29 | 53500 | 8.80 | -0.22 | 9.02 | ... | ... | 21 |
1212 | ... | ... | 0.21 | 0.05 | 0.26 | 54000 | 9.27 | -0.23 | 9.50 | ... | ... | 0 |
391 | ... | ... | 0.19 | 0.05 | 0.23 | 54500 | 9.74 | -0.24 | 9.97 | ... | ... | 0 |
3610 | 0.20 | 0.20 | 0.17 | 0.05 | 0.21 | 55000 | 10.22 | -0.24 | 10.45 | ... | ... | 227 |
108 | 0.19 | 0.18 | 0.15 | 0.04 | 0.19 | 55500 | 10.70 | -0.24 | 10.94 | ... | ... | 0 |
1368 | ... | ... | 0.14 | 0.04 | 0.17 | 56000 | 11.18 | -0.25 | 11.42 | ... | ... | 0 |
576 | ... | ... | 0.13 | 0.03 | 0.16 | 56500 | 11.66 | -0.25 | 11.91 | ... | ... | 0 |
625 | ... | ... | 0.12 | 0.03 | 0.15 | 57000 | 12.15 | -0.26 | 12.40 | ... | ... | 0 |
269 | ... | ... | 0.11 | 0.03 | 0.13 | 57500 | 12.64 | -0.26 | 12.89 | ... | ... | 1 |
611 | ... | ... | 0.10 | 0.03 | 0.12 | 58000 | 13.12 | -0.26 | 13.38 | ... | ... | 0 |
206 | ... | ... | 0.09 | 0.02 | 0.11 | 58500 | 13.61 | -0.27 | 13.88 | ... | ... | 0 |
563 | ... | ... | 0.09 | 0.02 | 0.11 | 59000 | 14.11 | -0.26 | 14.37 | ... | ... | 60 |
93 | ... | ... | 0.08 | 0.02 | 0.10 | 59500 | 14.60 | -0.27 | 14.86 | ... | ... | 0 |
2093 | ... | ... | 0.07 | 0.02 | 0.09 | 60000 | 15.09 | -0.27 | 15.36 | ... | ... | 1 |
98 | ... | ... | 0.07 | 0.02 | 0.08 | 60500 | 15.59 | -0.27 | 15.86 | ... | ... | 0 |
222 | ... | ... | 0.06 | 0.02 | 0.08 | 61000 | 16.08 | -0.27 | 16.35 | ... | ... | 0 |
136 | ... | ... | 0.06 | 0.01 | 0.07 | 61500 | 16.58 | -0.27 | 16.85 | ... | ... | 0 |
379 | ... | ... | 0.06 | 0.01 | 0.07 | 62000 | 17.07 | -0.28 | 17.35 | ... | ... | 0 |
52 | ... | ... | 0.05 | 0.01 | 0.06 | 62500 | 17.57 | -0.28 | 17.85 | ... | ... | 0 |
246 | ... | ... | 0.05 | 0.01 | 0.06 | 63000 | 18.07 | -0.28 | 18.34 | ... | ... | 0 |
59 | ... | ... | 0.05 | 0.01 | 0.06 | 63500 | 18.57 | -0.28 | 18.84 | ... | ... | 0 |
108 | ... | ... | 0.04 | 0.01 | 0.05 | 64000 | 19.06 | -0.28 | 19.34 | ... | ... | 0 |
51 | ... | ... | 0.04 | 0.01 | 0.05 | 64500 | 19.56 | -0.28 | 19.84 | ... | ... | 0 |
418 | ... | ... | 0.04 | 0.01 | 0.05 | 65000 | 20.06 | -0.28 | 20.34 | ... | ... | 2 |
28 | ... | ... | 0.04 | 0.01 | 0.04 | 65500 | 20.56 | -0.28 | 20.84 | ... | ... | 5 |
43 | ... | ... | 0.04 | 0.01 | 0.04 | 66000 | 21.06 | -0.28 | 21.34 | ... | ... | 0 |
22 | ... | ... | 0.03 | 0.01 | 0.04 | 66500 | 21.56 | -0.28 | 21.84 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 67000 | 22.06 | -0.28 | 22.34 | ... | ... | 0 |
10 | ... | ... | 0.03 | 0.01 | 0.03 | 67500 | 22.56 | -0.28 | 22.84 | ... | ... | 0 |
1 | ... | ... | 0.03 | 0.01 | 0.03 | 68000 | 23.06 | -0.28 | 23.34 | ... | ... | 0 |
23 | ... | ... | 0.03 | 0.01 | 0.03 | 68500 | 23.56 | -0.28 | 23.84 | ... | ... | 0 |
10 | ... | ... | 0.03 | 0 | 0.03 | 69000 | 24.06 | -0.28 | 24.34 | ... | ... | 0 |
1 | ... | ... | 0.02 | 0.01 | 0.03 | 69500 | 24.56 | -0.28 | 24.84 | ... | ... | 0 |
222 | ... | ... | 0.02 | 0.01 | 0.03 | 70000 | 25.06 | -0.28 | 25.34 | ... | ... | 0 |
5 | ... | ... | 0.02 | 0.01 | 0.03 | 70500 | 25.56 | -0.28 | 25.84 | ... | ... | 0 |
22 | ... | ... | 0.02 | 0 | 0.02 | 71000 | 26.06 | -0.28 | 26.34 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.02 | 71500 | 26.56 | -0.28 | 26.84 | ... | ... | 0 |
102 | ... | ... | 0.02 | 0.01 | 0.02 | 72000 | 27.06 | -0.28 | 27.34 | ... | ... | 0 |
1 | ... | ... | 0.02 | 0.01 | 0.02 | 72500 | 27.56 | -0.28 | 27.84 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.02 | 73000 | 28.06 | -0.28 | 28.34 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.02 | 73500 | 28.56 | -0.28 | 28.84 | ... | ... | 0 |
6 | ... | ... | 0.02 | 0 | 0.02 | 74000 | 29.06 | -0.28 | 29.34 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 74500 | 29.56 | -0.28 | 29.84 | ... | ... | 0 |
210 | ... | ... | 0.01 | 0.01 | 0.02 | 75000 | 30.06 | -0.28 | 30.34 | ... | ... | 2 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 75500 | 30.56 | -0.28 | 30.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 76000 | 31.06 | -0.28 | 31.34 | ... | ... | 0 |
6 | ... | ... | 0.01 | 0.01 | 0.02 | 76500 | 31.56 | -0.28 | 31.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 77000 | 32.06 | -0.28 | 32.34 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.56 | -0.28 | 32.84 | ... | ... | 0 |
8 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.06 | -0.28 | 33.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.56 | -0.28 | 33.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.06 | -0.28 | 34.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.56 | -0.28 | 34.84 | ... | ... | 0 |
122 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.06 | -0.28 | 35.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 80500 | 35.56 | -0.28 | 35.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 81000 | 36.06 | -0.28 | 36.34 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0.01 | 0.01 | 81500 | 36.56 | -0.28 | 36.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.06 | -0.28 | 37.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.56 | -0.28 | 37.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.06 | -0.28 | 38.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.56 | -0.28 | 38.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.06 | -0.28 | 39.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.56 | -0.28 | 39.84 | ... | ... | 0 |
100 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.06 | -0.28 | 40.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.56 | -0.28 | 40.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.06 | -0.28 | 41.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.56 | -0.28 | 41.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.06 | -0.28 | 42.34 | ... | ... | 0 |
28 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.56 | -0.28 | 42.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.06 | -0.28 | 43.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.56 | -0.28 | 43.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.06 | -0.28 | 44.34 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.56 | -0.28 | 44.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.06 | -0.28 | 45.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.56 | -0.28 | 45.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.06 | -0.28 | 46.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.56 | -0.28 | 46.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.06 | -0.28 | 47.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.56 | -0.28 | 47.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.06 | -0.28 | 48.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.56 | -0.28 | 48.84 | ... | ... | 0 |
225 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.06 | -0.28 | 49.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.56 | -0.28 | 49.84 | ... | ... | 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.