Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 21.78 | -1.32 | 20.46 | 20000 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 21.28 | -1.32 | 19.96 | 20500 | 0.03 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 20.78 | -1.32 | 19.46 | 21000 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 20.28 | -1.32 | 18.96 | 21500 | 0.05 | 0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 19.78 | -1.32 | 18.46 | 22000 | 0.06 | 0.02 | 0.04 | ... | ... | 0 |
0 | ... | ... | 19.28 | -1.32 | 17.96 | 22500 | 0.07 | 0.02 | 0.05 | ... | ... | 0 |
0 | ... | ... | 18.78 | -1.32 | 17.46 | 23000 | 0.08 | 0.02 | 0.06 | ... | ... | 0 |
0 | ... | ... | 18.28 | -1.32 | 16.96 | 23500 | 0.09 | 0.03 | 0.07 | ... | ... | 0 |
0 | ... | ... | 17.78 | -1.32 | 16.46 | 24000 | 0.11 | 0.03 | 0.08 | ... | ... | 0 |
0 | ... | ... | 17.28 | -1.32 | 15.96 | 24500 | 0.13 | 0.03 | 0.10 | ... | ... | 0 |
0 | ... | ... | 16.78 | -1.32 | 15.46 | 25000 | 0.15 | 0.04 | 0.11 | ... | ... | 10 |
0 | ... | ... | 16.28 | -1.31 | 14.97 | 25500 | 0.17 | 0.04 | 0.13 | ... | ... | 0 |
0 | ... | ... | 15.79 | -1.30 | 14.49 | 26000 | 0.20 | 0.05 | 0.16 | ... | ... | 0 |
0 | ... | ... | 15.30 | -1.29 | 14.01 | 26500 | 0.23 | 0.05 | 0.18 | ... | ... | 0 |
0 | ... | ... | 14.81 | -1.28 | 13.54 | 27000 | 0.27 | 0.06 | 0.21 | ... | ... | 0 |
0 | ... | ... | 14.34 | -1.26 | 13.08 | 27500 | 0.31 | 0.07 | 0.25 | ... | ... | 0 |
0 | ... | ... | 13.87 | -1.25 | 12.62 | 28000 | 0.36 | 0.08 | 0.28 | ... | ... | 0 |
0 | ... | ... | 13.40 | -1.24 | 12.17 | 28500 | 0.41 | 0.09 | 0.33 | ... | ... | 0 |
0 | ... | ... | 12.94 | -1.22 | 11.72 | 29000 | 0.47 | 0.10 | 0.37 | ... | ... | 0 |
0 | ... | ... | 12.49 | -1.21 | 11.29 | 29500 | 0.53 | 0.11 | 0.42 | ... | ... | 0 |
0 | ... | ... | 12.05 | -1.20 | 10.86 | 30000 | 0.60 | 0.12 | 0.48 | ... | ... | 0 |
0 | ... | ... | 11.61 | -1.18 | 10.44 | 30500 | 0.68 | 0.14 | 0.54 | ... | ... | 0 |
0 | ... | ... | 11.18 | -1.16 | 10.02 | 31000 | 0.76 | 0.15 | 0.61 | ... | ... | 0 |
0 | ... | ... | 10.76 | -1.15 | 9.62 | 31500 | 0.85 | 0.16 | 0.69 | ... | ... | 0 |
0 | ... | ... | 10.35 | -1.13 | 9.22 | 32000 | 0.94 | 0.18 | 0.77 | ... | ... | 0 |
0 | ... | ... | 9.94 | -1.11 | 8.83 | 32500 | 1.05 | 0.20 | 0.85 | ... | ... | 0 |
0 | ... | ... | 9.54 | -1.09 | 8.45 | 33000 | 1.16 | 0.21 | 0.95 | ... | ... | 0 |
0 | ... | ... | 9.15 | -1.07 | 8.08 | 33500 | 1.28 | 0.23 | 1.05 | ... | ... | 0 |
0 | ... | ... | 8.77 | -1.05 | 7.72 | 34000 | 1.41 | 0.25 | 1.16 | ... | ... | 0 |
0 | ... | ... | 8.40 | -1.03 | 7.37 | 34500 | 1.54 | 0.27 | 1.28 | ... | ... | 0 |
0 | ... | ... | 8.03 | -1.01 | 7.02 | 35000 | 1.69 | 0.29 | 1.41 | ... | ... | 0 |
0 | ... | ... | 7.68 | -0.99 | 6.69 | 35500 | 1.85 | 0.31 | 1.54 | ... | ... | 0 |
0 | ... | ... | 7.33 | -0.97 | 6.37 | 36000 | 2.02 | 0.33 | 1.69 | ... | ... | 30 |
0 | ... | ... | 7 | -0.94 | 6.06 | 36500 | 2.19 | 0.35 | 1.84 | ... | ... | 0 |
0 | ... | ... | 6.67 | -0.92 | 5.76 | 37000 | 2.38 | 0.38 | 2.01 | ... | ... | 0 |
0 | ... | ... | 6.36 | -0.89 | 5.47 | 37500 | 2.58 | 0.40 | 2.18 | ... | ... | 0 |
0 | ... | ... | 6.06 | -0.87 | 5.19 | 38000 | 2.79 | 0.42 | 2.37 | ... | ... | 0 |
0 | ... | ... | 5.76 | -0.85 | 4.92 | 38500 | 3.01 | 0.45 | 2.56 | ... | ... | 0 |
0 | ... | ... | 5.48 | -0.82 | 4.66 | 39000 | 3.24 | 0.47 | 2.77 | ... | ... | 0 |
0 | ... | ... | 5.21 | -0.80 | 4.42 | 39500 | 3.48 | 0.50 | 2.99 | ... | ... | 0 |
15 | ... | ... | 4.95 | -0.77 | 4.18 | 40000 | 3.73 | 0.52 | 3.22 | ... | ... | 0 |
0 | ... | ... | 4.70 | -0.75 | 3.96 | 40500 | 4 | 0.54 | 3.46 | ... | ... | 0 |
0 | ... | ... | 4.47 | -0.72 | 3.75 | 41000 | 4.27 | 0.57 | 3.71 | ... | ... | 0 |
0 | ... | ... | 4.24 | -0.70 | 3.55 | 41500 | 4.56 | 0.59 | 3.97 | ... | ... | 34 |
0 | ... | ... | 4.03 | -0.68 | 3.35 | 42000 | 4.86 | 0.62 | 4.24 | ... | ... | 0 |
0 | ... | ... | 3.82 | -0.65 | 3.17 | 42500 | 5.16 | 0.64 | 4.52 | ... | ... | 0 |
0 | ... | ... | 3.62 | -0.63 | 3 | 43000 | 5.48 | 0.67 | 4.81 | ... | ... | 0 |
0 | ... | ... | 3.44 | -0.61 | 2.83 | 43500 | 5.80 | 0.69 | 5.11 | ... | ... | 0 |
0 | ... | ... | 3.26 | -0.58 | 2.68 | 44000 | 6.13 | 0.71 | 5.42 | ... | ... | 0 |
0 | ... | ... | 3.09 | -0.56 | 2.53 | 44500 | 6.48 | 0.74 | 5.74 | ... | ... | 0 |
0 | ... | ... | 2.93 | -0.54 | 2.39 | 45000 | 6.82 | 0.75 | 6.07 | ... | ... | 0 |
0 | ... | ... | 2.78 | -0.52 | 2.26 | 45500 | 7.18 | 0.78 | 6.41 | ... | ... | 0 |
0 | ... | ... | 2.63 | -0.50 | 2.14 | 46000 | 7.55 | 0.80 | 6.75 | ... | ... | 0 |
0 | ... | ... | 2.49 | -0.48 | 2.02 | 46500 | 7.92 | 0.82 | 7.10 | ... | ... | 0 |
0 | ... | ... | 2.36 | -0.46 | 1.91 | 47000 | 8.30 | 0.84 | 7.46 | ... | ... | 0 |
0 | ... | ... | 2.24 | -0.44 | 1.80 | 47500 | 8.68 | 0.86 | 7.82 | ... | ... | 0 |
0 | ... | ... | 2.12 | -0.42 | 1.70 | 48000 | 9.07 | 0.88 | 8.19 | ... | ... | 0 |
0 | ... | ... | 2.01 | -0.40 | 1.61 | 48500 | 9.47 | 0.90 | 8.57 | ... | ... | 0 |
0 | ... | ... | 1.90 | -0.39 | 1.52 | 49000 | 9.87 | 0.92 | 8.95 | ... | ... | 0 |
0 | ... | ... | 1.80 | -0.37 | 1.43 | 49500 | 10.27 | 0.93 | 9.34 | ... | ... | 0 |
0 | ... | ... | 1.70 | -0.35 | 1.35 | 50000 | 10.68 | 0.95 | 9.74 | ... | ... | 0 |
0 | ... | ... | 1.61 | -0.34 | 1.28 | 50500 | 11.10 | 0.97 | 10.13 | ... | ... | 0 |
0 | ... | ... | 1.52 | -0.32 | 1.20 | 51000 | 11.52 | 0.98 | 10.54 | ... | ... | 0 |
0 | ... | ... | 1.44 | -0.31 | 1.14 | 51500 | 11.94 | 1 | 10.95 | ... | ... | 0 |
0 | ... | ... | 1.36 | -0.29 | 1.07 | 52000 | 12.37 | 1.01 | 11.36 | ... | ... | 0 |
0 | ... | ... | 1.29 | -0.28 | 1.01 | 52500 | 12.80 | 1.03 | 11.78 | ... | ... | 0 |
0 | ... | ... | 1.22 | -0.27 | 0.95 | 53000 | 13.24 | 1.04 | 12.20 | ... | ... | 0 |
0 | ... | ... | 1.15 | -0.26 | 0.90 | 53500 | 13.68 | 1.06 | 12.63 | ... | ... | 0 |
0 | ... | ... | 1.09 | -0.25 | 0.85 | 54000 | 14.13 | 1.07 | 13.06 | ... | ... | 0 |
0 | ... | ... | 1.04 | -0.24 | 0.80 | 54500 | 14.57 | 1.08 | 13.50 | ... | ... | 0 |
0 | ... | ... | 0.98 | -0.23 | 0.76 | 55000 | 15.02 | 1.09 | 13.93 | ... | ... | 0 |
0 | ... | ... | 0.93 | -0.22 | 0.72 | 55500 | 15.48 | 1.10 | 14.38 | ... | ... | 0 |
0 | ... | ... | 0.88 | -0.21 | 0.68 | 56000 | 15.94 | 1.12 | 14.82 | ... | ... | 0 |
0 | ... | ... | 0.84 | -0.20 | 0.64 | 56500 | 16.40 | 1.13 | 15.27 | ... | ... | 0 |
0 | ... | ... | 0.80 | -0.19 | 0.61 | 57000 | 16.86 | 1.14 | 15.73 | ... | ... | 0 |
0 | ... | ... | 0.76 | -0.18 | 0.58 | 57500 | 17.33 | 1.15 | 16.18 | ... | ... | 0 |
0 | ... | ... | 0.72 | -0.17 | 0.55 | 58000 | 17.80 | 1.16 | 16.64 | ... | ... | 0 |
0 | ... | ... | 0.68 | -0.16 | 0.52 | 58500 | 18.27 | 1.17 | 17.10 | ... | ... | 0 |
0 | ... | ... | 0.65 | -0.16 | 0.49 | 59000 | 18.74 | 1.18 | 17.57 | ... | ... | 0 |
0 | ... | ... | 0.62 | -0.15 | 0.47 | 59500 | 19.22 | 1.19 | 18.03 | ... | ... | 0 |
0 | ... | ... | 0.59 | -0.14 | 0.45 | 60000 | 19.69 | 1.19 | 18.50 | ... | ... | 0 |
0 | ... | ... | 0.56 | -0.14 | 0.42 | 60500 | 20.17 | 1.20 | 18.97 | ... | ... | 0 |
0 | ... | ... | 0.53 | -0.13 | 0.40 | 61000 | 20.65 | 1.21 | 19.44 | ... | ... | 0 |
0 | ... | ... | 0.51 | -0.13 | 0.38 | 61500 | 21.14 | 1.22 | 19.92 | ... | ... | 0 |
0 | ... | ... | 0.48 | -0.12 | 0.36 | 62000 | 21.62 | 1.23 | 20.39 | ... | ... | 0 |
0 | ... | ... | 0.46 | -0.12 | 0.35 | 62500 | 22.11 | 1.24 | 20.87 | ... | ... | 0 |
0 | ... | ... | 0.44 | -0.11 | 0.33 | 63000 | 22.59 | 1.24 | 21.35 | ... | ... | 0 |
0 | ... | ... | 0.42 | -0.10 | 0.32 | 63500 | 23.08 | 1.25 | 21.83 | ... | ... | 0 |
0 | ... | ... | 0.40 | -0.10 | 0.30 | 64000 | 23.57 | 1.26 | 22.32 | ... | ... | 0 |
0 | ... | ... | 0.38 | -0.10 | 0.29 | 64500 | 24.06 | 1.26 | 22.80 | ... | ... | 0 |
0 | ... | ... | 0.37 | -0.09 | 0.28 | 65000 | 24.56 | 1.27 | 23.29 | ... | ... | 0 |
0 | ... | ... | 0.35 | -0.09 | 0.26 | 65500 | 25.05 | 1.28 | 23.78 | ... | ... | 0 |
0 | ... | ... | 0.34 | -0.09 | 0.25 | 66000 | 25.55 | 1.28 | 24.27 | ... | ... | 0 |
0 | ... | ... | 0.33 | -0.09 | 0.24 | 66500 | 26.05 | 1.29 | 24.76 | ... | ... | 0 |
0 | ... | ... | 0.31 | -0.08 | 0.23 | 67000 | 26.54 | 1.29 | 25.25 | ... | ... | 0 |
0 | ... | ... | 0.30 | -0.08 | 0.23 | 67500 | 27.04 | 1.30 | 25.74 | ... | ... | 0 |
0 | ... | ... | 0.29 | -0.08 | 0.22 | 68000 | 27.54 | 1.31 | 26.24 | ... | ... | 0 |
0 | ... | ... | 0.28 | -0.07 | 0.21 | 68500 | 28.04 | 1.31 | 26.73 | ... | ... | 0 |
0 | ... | ... | 0.27 | -0.07 | 0.20 | 69000 | 28.54 | 1.32 | 27.23 | ... | ... | 0 |
0 | ... | ... | 0.26 | -0.07 | 0.20 | 69500 | 29.04 | 1.32 | 27.73 | ... | ... | 0 |
0 | ... | ... | 0.26 | -0.07 | 0.19 | 70000 | 29.54 | 1.32 | 28.22 | ... | ... | 0 |
0 | ... | ... | 0.25 | -0.06 | 0.19 | 70500 | 30.04 | 1.32 | 28.72 | ... | ... | 0 |
0 | ... | ... | 0.24 | -0.06 | 0.18 | 71000 | 30.54 | 1.32 | 29.22 | ... | ... | 0 |
0 | ... | ... | 0.23 | -0.06 | 0.17 | 71500 | 31.04 | 1.32 | 29.72 | ... | ... | 0 |
0 | ... | ... | 0.22 | -0.06 | 0.17 | 72000 | 31.54 | 1.32 | 30.22 | ... | ... | 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.