Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 23.26 | 0.18 | 23.44 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.76 | 0.18 | 22.94 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.26 | 0.18 | 22.44 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.76 | 0.18 | 21.94 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.26 | 0.18 | 21.44 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.76 | 0.18 | 20.94 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.26 | 0.18 | 20.44 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.76 | 0.18 | 19.94 | 26000 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 19.26 | 0.18 | 19.44 | 26500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 18.76 | 0.18 | 18.94 | 27000 | 0.02 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 18.26 | 0.18 | 18.44 | 27500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 17.76 | 0.18 | 17.94 | 28000 | 0.02 | -0.01 | 0.03 | ... | ... | 10 |
0 | ... | ... | 17.26 | 0.18 | 17.44 | 28500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 16.76 | 0.18 | 16.94 | 29000 | 0.03 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 16.26 | 0.18 | 16.44 | 29500 | 0.03 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 15.76 | 0.18 | 15.94 | 30000 | 0.04 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 15.26 | 0.18 | 15.44 | 30500 | 0.04 | -0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 14.76 | 0.18 | 14.94 | 31000 | 0.05 | -0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 14.26 | 0.18 | 14.44 | 31500 | 0.06 | -0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 13.77 | 0.18 | 13.94 | 32000 | 0.07 | -0.01 | 0.07 | ... | ... | 0 |
0 | ... | ... | 13.27 | 0.18 | 13.45 | 32500 | 0.08 | -0.01 | 0.08 | ... | ... | 0 |
0 | ... | ... | 12.78 | 0.18 | 12.95 | 33000 | 0.09 | -0.01 | 0.10 | ... | ... | 1 |
0 | ... | ... | 12.29 | 0.17 | 12.46 | 33500 | 0.11 | -0.01 | 0.11 | ... | ... | 1 |
0 | ... | ... | 11.81 | 0.17 | 11.98 | 34000 | 0.12 | -0.01 | 0.13 | ... | ... | 0 |
0 | ... | ... | 11.33 | 0.17 | 11.50 | 34500 | 0.14 | -0.02 | 0.16 | ... | ... | 0 |
15 | ... | ... | 10.85 | 0.17 | 11.02 | 35000 | 0.17 | -0.02 | 0.18 | ... | ... | 0 |
0 | ... | ... | 10.38 | 0.17 | 10.54 | 35500 | 0.19 | -0.02 | 0.21 | ... | ... | 0 |
26 | ... | ... | 9.91 | 0.16 | 10.07 | 36000 | 0.22 | -0.02 | 0.24 | ... | ... | 27 |
0 | ... | ... | 9.45 | 0.16 | 9.61 | 36500 | 0.26 | -0.03 | 0.28 | ... | ... | 0 |
0 | ... | ... | 9 | 0.16 | 9.15 | 37000 | 0.30 | -0.03 | 0.33 | ... | ... | 0 |
0 | ... | ... | 8.55 | 0.15 | 8.70 | 37500 | 0.35 | -0.03 | 0.38 | ... | ... | 0 |
0 | ... | ... | 8.12 | 0.15 | 8.26 | 38000 | 0.41 | -0.03 | 0.44 | ... | ... | 0 |
0 | ... | ... | 7.69 | 0.15 | 7.83 | 38500 | 0.47 | -0.04 | 0.51 | ... | ... | 16 |
2 | ... | ... | 7.27 | 0.14 | 7.41 | 39000 | 0.55 | -0.04 | 0.59 | ... | ... | 255 |
0 | ... | ... | 6.87 | 0.14 | 7 | 39500 | 0.63 | -0.05 | 0.68 | ... | ... | 0 |
0 | ... | ... | 6.48 | 0.13 | 6.61 | 40000 | 0.73 | -0.06 | 0.79 | ... | ... | 57 |
0 | ... | ... | 6.10 | 0.12 | 6.22 | 40500 | 0.85 | -0.06 | 0.90 | ... | ... | 90 |
0 | ... | ... | 5.74 | 0.12 | 5.86 | 41000 | 0.98 | -0.06 | 1.04 | ... | ... | 27 |
0 | ... | ... | 5.39 | 0.11 | 5.50 | 41500 | 1.12 | -0.07 | 1.18 | ... | ... | 17 |
0 | ... | ... | 5.06 | 0.11 | 5.17 | 42000 | 1.27 | -0.08 | 1.35 | ... | ... | 100 |
0 | ... | ... | 4.74 | 0.10 | 4.84 | 42500 | 1.45 | -0.08 | 1.52 | ... | ... | 283 |
0 | ... | ... | 4.44 | 0.10 | 4.54 | 43000 | 1.63 | -0.09 | 1.72 | ... | ... | 80 |
0 | ... | ... | 4.16 | 0.09 | 4.24 | 43500 | 1.83 | -0.09 | 1.92 | ... | ... | 5 |
0 | ... | ... | 3.88 | 0.08 | 3.96 | 44000 | 2.05 | -0.10 | 2.15 | ... | ... | 369 |
0 | ... | ... | 3.63 | 0.07 | 3.70 | 44500 | 2.28 | -0.11 | 2.38 | ... | ... | 10 |
0 | ... | ... | 3.38 | 0.07 | 3.45 | 45000 | 2.52 | -0.11 | 2.63 | ... | ... | 78 |
20 | ... | ... | 3.15 | 0.06 | 3.21 | 45500 | 2.78 | -0.12 | 2.89 | ... | ... | 721 |
738 | ... | ... | 2.93 | 0.05 | 2.98 | 46000 | 3.04 | -0.13 | 3.17 | ... | ... | 53 |
11 | ... | ... | 2.73 | 0.04 | 2.77 | 46500 | 3.32 | -0.14 | 3.46 | ... | ... | 5 |
149 | ... | ... | 2.54 | 0.03 | 2.57 | 47000 | 3.62 | -0.14 | 3.76 | ... | ... | 0 |
5 | ... | ... | 2.36 | 0.03 | 2.38 | 47500 | 3.92 | -0.15 | 4.07 | ... | ... | 37 |
80 | ... | ... | 2.19 | 0.02 | 2.21 | 48000 | 4.24 | -0.16 | 4.40 | ... | ... | 2 |
0 | ... | ... | 2.03 | 0.02 | 2.04 | 48500 | 4.57 | -0.16 | 4.73 | ... | ... | 0 |
461 | ... | ... | 1.88 | 0.01 | 1.89 | 49000 | 4.91 | -0.17 | 5.08 | ... | ... | 449 |
3 | ... | ... | 1.75 | 0.01 | 1.75 | 49500 | 5.27 | -0.17 | 5.44 | ... | ... | 2 |
1012 | ... | ... | 1.62 | 0.01 | 1.62 | 50000 | 5.63 | -0.18 | 5.81 | ... | ... | 12 |
14 | ... | ... | 1.50 | 0 | 1.50 | 50500 | 6 | -0.18 | 6.18 | ... | ... | 0 |
17 | ... | ... | 1.39 | -0.01 | 1.39 | 51000 | 6.39 | -0.18 | 6.57 | ... | ... | 0 |
0 | ... | ... | 1.29 | -0.01 | 1.29 | 51500 | 6.78 | -0.19 | 6.96 | ... | ... | 0 |
34 | ... | ... | 1.20 | -0.01 | 1.19 | 52000 | 7.18 | -0.19 | 7.36 | ... | ... | 0 |
12 | ... | ... | 1.11 | -0.01 | 1.10 | 52500 | 7.58 | -0.19 | 7.77 | ... | ... | 0 |
708 | ... | ... | 1.03 | -0.01 | 1.02 | 53000 | 8 | -0.19 | 8.18 | ... | ... | 0 |
13 | ... | ... | 0.95 | -0.01 | 0.95 | 53500 | 8.42 | -0.19 | 8.60 | ... | ... | 2 |
85 | ... | ... | 0.88 | -0.01 | 0.88 | 54000 | 8.84 | -0.19 | 9.03 | ... | ... | 2 |
62 | ... | ... | 0.82 | -0.01 | 0.81 | 54500 | 9.28 | -0.19 | 9.46 | ... | ... | 2 |
233 | ... | ... | 0.76 | -0.01 | 0.75 | 55000 | 9.71 | -0.19 | 9.90 | ... | ... | 0 |
13 | ... | ... | 0.71 | -0.01 | 0.70 | 55500 | 10.15 | -0.19 | 10.34 | ... | ... | 0 |
30 | ... | ... | 0.66 | -0.01 | 0.65 | 56000 | 10.60 | -0.19 | 10.79 | ... | ... | 0 |
39 | ... | ... | 0.61 | -0.01 | 0.60 | 56500 | 11.05 | -0.19 | 11.24 | ... | ... | 0 |
8 | ... | ... | 0.57 | -0.01 | 0.56 | 57000 | 11.51 | -0.19 | 11.69 | ... | ... | 0 |
14 | ... | ... | 0.53 | -0.01 | 0.52 | 57500 | 11.96 | -0.19 | 12.15 | ... | ... | 0 |
7 | ... | ... | 0.49 | -0.01 | 0.49 | 58000 | 12.43 | -0.18 | 12.61 | ... | ... | 0 |
12 | ... | ... | 0.46 | -0.01 | 0.45 | 58500 | 12.89 | -0.19 | 13.07 | ... | ... | 0 |
66 | ... | ... | 0.43 | -0.01 | 0.42 | 59000 | 13.36 | -0.19 | 13.54 | ... | ... | 0 |
4 | ... | ... | 0.40 | -0.01 | 0.40 | 59500 | 13.83 | -0.18 | 14.01 | ... | ... | 0 |
2088 | ... | ... | 0.38 | -0.01 | 0.37 | 60000 | 14.30 | -0.19 | 14.48 | ... | ... | 0 |
0 | ... | ... | 0.35 | -0.01 | 0.35 | 60500 | 14.77 | -0.19 | 14.96 | ... | ... | 0 |
30 | ... | ... | 0.33 | -0.01 | 0.32 | 61000 | 15.25 | -0.18 | 15.43 | ... | ... | 0 |
6 | ... | ... | 0.31 | -0.01 | 0.30 | 61500 | 15.73 | -0.19 | 15.91 | ... | ... | 0 |
90 | ... | ... | 0.29 | 0 | 0.29 | 62000 | 16.21 | -0.19 | 16.39 | ... | ... | 0 |
1 | ... | ... | 0.27 | -0.01 | 0.27 | 62500 | 16.69 | -0.18 | 16.87 | ... | ... | 0 |
6 | ... | ... | 0.26 | -0.01 | 0.25 | 63000 | 17.18 | -0.18 | 17.36 | ... | ... | 0 |
6 | ... | ... | 0.24 | -0.01 | 0.24 | 63500 | 17.66 | -0.18 | 17.84 | ... | ... | 0 |
3 | ... | ... | 0.23 | -0.01 | 0.22 | 64000 | 18.15 | -0.18 | 18.33 | ... | ... | 0 |
5 | ... | ... | 0.21 | 0 | 0.21 | 64500 | 18.64 | -0.18 | 18.82 | ... | ... | 0 |
29 | ... | ... | 0.20 | 0 | 0.20 | 65000 | 19.12 | -0.18 | 19.30 | ... | ... | 15 |
14 | ... | ... | 0.19 | 0 | 0.19 | 65500 | 19.62 | -0.18 | 19.79 | ... | ... | 0 |
7 | ... | ... | 0.18 | 0 | 0.18 | 66000 | 20.11 | -0.18 | 20.29 | ... | ... | 0 |
6 | ... | ... | 0.17 | 0 | 0.17 | 66500 | 20.60 | -0.18 | 20.78 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 67000 | 21.09 | -0.18 | 21.27 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 67500 | 21.59 | -0.18 | 21.77 | ... | ... | 0 |
9 | ... | ... | 0.15 | 0 | 0.15 | 68000 | 22.08 | -0.18 | 22.26 | ... | ... | 0 |
26 | ... | ... | 0.14 | 0 | 0.14 | 68500 | 22.58 | -0.18 | 22.76 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 69000 | 23.07 | -0.18 | 23.25 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 69500 | 23.57 | -0.18 | 23.75 | ... | ... | 0 |
10 | ... | ... | 0.12 | 0 | 0.12 | 70000 | 24.07 | -0.18 | 24.25 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 70500 | 24.57 | -0.18 | 24.74 | ... | ... | 0 |
1 | ... | ... | 0.11 | 0 | 0.11 | 71000 | 25.06 | -0.18 | 25.24 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 71500 | 25.56 | -0.18 | 25.74 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 72000 | 26.06 | -0.18 | 26.24 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0.01 | 0.10 | 72500 | 26.56 | -0.18 | 26.74 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 73000 | 27.06 | -0.18 | 27.24 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 73500 | 27.56 | -0.18 | 27.74 | ... | ... | 0 |
32 | ... | ... | 0.09 | 0 | 0.09 | 74000 | 28.06 | -0.18 | 28.24 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 74500 | 28.56 | -0.18 | 28.74 | ... | ... | 0 |
2 | ... | ... | 0.08 | 0 | 0.08 | 75000 | 29.06 | -0.18 | 29.24 | ... | ... | 2 |
0 | ... | ... | 0.08 | 0 | 0.08 | 75500 | 29.56 | -0.18 | 29.74 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 76000 | 30.06 | -0.18 | 30.24 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 76500 | 30.56 | -0.18 | 30.74 | ... | ... | 0 |
14 | ... | ... | 0.07 | 0 | 0.07 | 77000 | 31.06 | -0.18 | 31.24 | ... | ... | 1 |
0 | ... | ... | 0.07 | 0 | 0.07 | 77500 | 31.56 | -0.18 | 31.74 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 78000 | 32.06 | -0.18 | 32.24 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 78500 | 32.56 | -0.18 | 32.74 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 79000 | 33.06 | -0.18 | 33.24 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 79500 | 33.56 | -0.18 | 33.74 | ... | ... | 0 |
12 | ... | ... | 0.06 | 0 | 0.06 | 80000 | 34.06 | -0.18 | 34.24 | ... | ... | 12 |
0 | ... | ... | 0.06 | 0 | 0.06 | 80500 | 34.56 | -0.18 | 34.74 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 81000 | 35.06 | -0.18 | 35.24 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 81500 | 35.56 | -0.18 | 35.74 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 82000 | 36.06 | -0.18 | 36.24 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 82500 | 36.56 | -0.18 | 36.74 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.05 | 83000 | 37.06 | -0.18 | 37.24 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 83500 | 37.56 | -0.18 | 37.74 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 84000 | 38.06 | -0.18 | 38.24 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 84500 | 38.56 | -0.18 | 38.74 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 85000 | 39.06 | -0.18 | 39.24 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 85500 | 39.56 | -0.18 | 39.74 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.04 | 86000 | 40.06 | -0.18 | 40.24 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.04 | 86500 | 40.56 | -0.18 | 40.74 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 87000 | 41.06 | -0.18 | 41.24 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 87500 | 41.56 | -0.18 | 41.74 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 88000 | 42.06 | -0.18 | 42.24 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 88500 | 42.56 | -0.18 | 42.74 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 89000 | 43.06 | -0.18 | 43.24 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 89500 | 43.56 | -0.18 | 43.74 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 90000 | 44.06 | -0.18 | 44.24 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.03 | 90500 | 44.56 | -0.18 | 44.74 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 91000 | 45.06 | -0.18 | 45.24 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 91500 | 45.56 | -0.18 | 45.74 | ... | ... | 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.