Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 33.49 | 0 | 33.49 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.99 | 0 | 32.99 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 32.49 | 0 | 32.49 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.99 | 0 | 31.99 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 31.49 | 0 | 31.49 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.99 | 0 | 30.99 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 30.49 | 0 | 30.49 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.99 | 0 | 29.99 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 29.49 | 0 | 29.49 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.99 | 0 | 28.99 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 28.49 | 0 | 28.49 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 27.99 | 0 | 27.99 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.49 | 0 | 27.49 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.99 | 0 | 26.99 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.49 | 0 | 26.49 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.99 | 0 | 25.99 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.49 | 0 | 25.49 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 68 |
0 | ... | ... | 24.99 | 0 | 24.99 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.49 | 0 | 24.49 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.99 | 0 | 23.99 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
80 | ... | ... | 23.49 | 0 | 23.49 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 22.99 | 0 | 22.99 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 350 |
0 | ... | ... | 22.49 | 0 | 22.49 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 6 |
0 | ... | ... | 21.99 | 0 | 21.99 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.49 | 0 | 21.49 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 20.99 | 0 | 20.99 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.49 | 0 | 20.49 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.99 | 0 | 19.99 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.49 | 0 | 19.49 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 9 |
0 | ... | ... | 18.99 | 0 | 18.99 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.49 | 0 | 18.49 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 70 |
0 | ... | ... | 17.99 | 0 | 17.99 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 42 |
0 | ... | ... | 17.49 | 0 | 17.49 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 135 |
0 | ... | ... | 16.99 | 0 | 16.99 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 72 |
0 | ... | ... | 16.49 | 0 | 16.49 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 15.99 | 0 | 15.99 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 34 |
0 | ... | ... | 15.49 | 0 | 15.49 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 141 |
0 | ... | ... | 14.99 | 0 | 14.99 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 96 |
0 | ... | ... | 14.49 | 0 | 14.49 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 311 |
0 | ... | ... | 13.99 | 0 | 13.99 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 297 |
0 | ... | ... | 13.49 | 0 | 13.49 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 1870 |
0 | ... | ... | 12.99 | 0 | 12.99 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 284 |
0 | ... | ... | 12.49 | 0 | 12.49 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 590 |
0 | ... | ... | 11.99 | 0 | 11.99 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 349 |
4 | ... | ... | 11.49 | 0 | 11.49 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 473 |
4 | ... | ... | 10.99 | 0 | 10.99 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 140 |
1003 | ... | ... | 10.49 | 0 | 10.49 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 933 |
14 | ... | ... | 9.99 | 0 | 9.99 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 78 |
200 | ... | ... | 9.50 | 0 | 9.50 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 1653 |
7 | ... | ... | 9 | 0 | 9 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 252 |
494 | ... | ... | 8.50 | 0 | 8.50 | 45000 | 0.02 | 0 | 0.02 | ... | ... | 1532 |
17 | ... | ... | 8 | 0 | 8 | 45500 | 0.02 | 0 | 0.02 | ... | ... | 800 |
269 | ... | ... | 7.50 | 0 | 7.50 | 46000 | 0.02 | 0 | 0.02 | ... | ... | 1167 |
117 | ... | ... | 7.01 | 0 | 7.01 | 46500 | 0.03 | 0 | 0.03 | ... | ... | 508 |
128 | ... | ... | 6.51 | 0 | 6.51 | 47000 | 0.03 | 0 | 0.03 | ... | ... | 1031 |
422 | ... | ... | 6.02 | 0 | 6.02 | 47500 | 0.04 | 0 | 0.04 | ... | ... | 880 |
755 | ... | ... | 5.53 | 0 | 5.53 | 48000 | 0.05 | 0 | 0.05 | ... | ... | 1054 |
223 | ... | ... | 5.04 | 0 | 5.04 | 48500 | 0.06 | 0 | 0.06 | ... | ... | 555 |
346 | ... | ... | 4.56 | 0 | 4.56 | 49000 | 0.08 | 0 | 0.08 | ... | ... | 1589 |
103 | ... | ... | 4.09 | 0 | 4.09 | 49500 | 0.08 | -0.03 | 0.10 | 0.08 | 0.07 | 1444 |
0 | ... | ... | 3.85 | 0 | 3.85 | 49750 | 0.12 | 0 | 0.12 | ... | ... | 0 |
889 | ... | ... | 3.62 | 0 | 3.62 | 50000 | 0.12 | -0.01 | 0.13 | 0.12 | 0.12 | 2387 |
0 | ... | ... | 3.39 | 0 | 3.39 | 50250 | 0.15 | 0 | 0.15 | ... | ... | 11 |
282 | ... | ... | 3.17 | 0 | 3.17 | 50500 | 0.18 | 0 | 0.18 | ... | ... | 557 |
0 | ... | ... | 2.95 | 0 | 2.95 | 50750 | 0.21 | 0 | 0.21 | ... | ... | 0 |
1415 | ... | ... | 2.73 | 0 | 2.73 | 51000 | 0.20 | -0.04 | 0.24 | 0.21 | 0.20 | 3434 |
6 | ... | ... | 2.52 | 0 | 2.52 | 51250 | 0.29 | 0 | 0.29 | ... | ... | 665 |
112 | ... | ... | 2.32 | 0 | 2.32 | 51500 | 0.33 | 0 | 0.33 | ... | ... | 1153 |
1 | ... | ... | 2.13 | 0 | 2.13 | 51750 | 0.39 | 0 | 0.39 | ... | ... | 135 |
2249 | ... | ... | 1.95 | 0 | 1.95 | 52000 | 0.46 | 0 | 0.46 | ... | ... | 3491 |
17 | ... | ... | 1.77 | 0 | 1.77 | 52250 | 0.53 | 0 | 0.53 | ... | ... | 48 |
777 | ... | ... | 1.61 | 0 | 1.61 | 52500 | 0.62 | 0 | 0.62 | ... | ... | 420 |
9 | ... | ... | 1.45 | 0 | 1.45 | 52750 | 0.71 | 0 | 0.71 | ... | ... | 9 |
862 | ... | ... | 1.31 | 0 | 1.31 | 53000 | 0.62 | -0.20 | 0.82 | 0.67 | 0.62 | 1086 |
15 | ... | ... | 1.18 | 0 | 1.18 | 53250 | 0.94 | 0 | 0.94 | ... | ... | 14 |
1238 | ... | ... | 1.05 | 0 | 1.05 | 53500 | 1.06 | 0 | 1.06 | ... | ... | 477 |
0 | ... | ... | 0.94 | 0 | 0.94 | 53750 | 1.20 | 0 | 1.20 | ... | ... | 0 |
1427 | ... | ... | 0.83 | 0 | 0.83 | 54000 | 1.34 | 0 | 1.34 | ... | ... | 570 |
55 | ... | ... | 0.74 | 0 | 0.74 | 54250 | 1.50 | 0 | 1.50 | ... | ... | 9 |
364 | ... | ... | 0.65 | 0 | 0.65 | 54500 | 1.66 | 0 | 1.66 | ... | ... | 183 |
12 | ... | ... | 0.58 | 0 | 0.58 | 54750 | 1.83 | 0 | 1.83 | ... | ... | 0 |
4075 | ... | ... | 0.51 | 0 | 0.51 | 55000 | 1.70 | -0.32 | 2.02 | 1.70 | 1.70 | 389 |
43 | ... | ... | 0.45 | 0 | 0.45 | 55250 | 2.20 | 0 | 2.20 | ... | ... | 0 |
249 | ... | ... | 0.39 | 0 | 0.39 | 55500 | 2.40 | 0 | 2.40 | ... | ... | 67 |
112 | ... | ... | 0.34 | 0 | 0.34 | 55750 | 2.60 | 0 | 2.60 | ... | ... | 0 |
2166 | 0.36 | 0.28 | 0.30 | -0.03 | 0.28 | 56000 | 2.81 | 0 | 2.81 | ... | ... | 100 |
114 | ... | ... | 0.26 | 0 | 0.26 | 56250 | 3.02 | 0 | 3.02 | ... | ... | 0 |
566 | ... | ... | 0.23 | 0 | 0.23 | 56500 | 3.24 | 0 | 3.24 | ... | ... | 0 |
806 | ... | ... | 0.20 | 0 | 0.20 | 56750 | 3.46 | 0 | 3.46 | ... | ... | 0 |
3024 | ... | ... | 0.18 | 0 | 0.18 | 57000 | 3.68 | 0 | 3.68 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 57250 | 3.91 | 0 | 3.91 | ... | ... | 0 |
584 | 0.13 | 0.10 | 0.14 | -0.03 | 0.11 | 57500 | 4.14 | 0 | 4.14 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 57750 | 4.38 | 0 | 4.38 | ... | ... | 0 |
1663 | ... | ... | 0.11 | 0 | 0.11 | 58000 | 4.61 | 0 | 4.61 | ... | ... | 0 |
1258 | ... | ... | 0.09 | 0 | 0.09 | 58500 | 5.09 | 0 | 5.09 | ... | ... | 0 |
502 | ... | ... | 0.07 | 0 | 0.07 | 59000 | 5.57 | 0 | 5.57 | ... | ... | 0 |
422 | ... | ... | 0.06 | 0 | 0.06 | 59500 | 6.06 | 0 | 6.06 | ... | ... | 0 |
5967 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 6.55 | 0 | 6.55 | ... | ... | 0 |
401 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 7.05 | 0 | 7.05 | ... | ... | 0 |
310 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 7.54 | 0 | 7.54 | ... | ... | 0 |
290 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 8.03 | 0 | 8.03 | ... | ... | 0 |
1560 | 0.02 | 0.01 | 0.03 | -0.01 | 0.02 | 62000 | 8.53 | 0 | 8.53 | ... | ... | 0 |
243 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 9.03 | 0 | 9.03 | ... | ... | 0 |
1236 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 9.52 | 0 | 9.52 | ... | ... | 0 |
666 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 10.02 | 0 | 10.02 | ... | ... | 0 |
1000 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 10.52 | 0 | 10.52 | ... | ... | 0 |
111 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 11.02 | 0 | 11.02 | ... | ... | 0 |
1731 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 11.52 | 0 | 11.52 | ... | ... | 0 |
109 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 12.02 | 0 | 12.02 | ... | ... | 0 |
397 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 12.52 | 0 | 12.52 | ... | ... | 0 |
24 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 13.01 | 0 | 13.01 | ... | ... | 1 |
192 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 13.16 | -0.35 | 13.51 | 13.16 | 13.16 | 0 |
228 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 14.01 | 0 | 14.01 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 14.51 | 0 | 14.51 | ... | ... | 0 |
37 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 15.01 | 0 | 15.01 | ... | ... | 0 |
90 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 15.51 | 0 | 15.51 | ... | ... | 0 |
24 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 16.01 | 0 | 16.01 | ... | ... | 0 |
207 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 16.51 | 0 | 16.51 | ... | ... | 0 |
60 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 17.01 | 0 | 17.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 17.51 | 0 | 17.51 | ... | ... | 0 |
63 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 18.01 | 0 | 18.01 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 18.51 | 0 | 18.51 | ... | ... | 0 |
40 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 19.01 | 0 | 19.01 | ... | ... | 0 |
30 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 19.51 | 0 | 19.51 | ... | ... | 0 |
83 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 20.01 | 0 | 20.01 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 20.51 | 0 | 20.51 | ... | ... | 0 |
138 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 21.01 | 0 | 21.01 | ... | ... | 0 |
48 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 21.51 | 0 | 21.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 22.01 | 0 | 22.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 22.51 | 0 | 22.51 | ... | ... | 0 |
19 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 23.01 | 0 | 23.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 23.51 | 0 | 23.51 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 24.01 | 0 | 24.01 | ... | ... | 0 |
61 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 24.51 | 0 | 24.51 | ... | ... | 0 |
111 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 25.01 | 0 | 25.01 | ... | ... | 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.