Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 27.11 | 0 | 27.11 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.61 | 0 | 26.61 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.11 | 0 | 26.11 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.61 | 0 | 25.61 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.11 | 0 | 25.11 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.61 | 0 | 24.61 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.11 | 0 | 24.11 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.61 | 0 | 23.61 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 4 |
0 | ... | ... | 23.11 | 0 | 23.11 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 11 |
0 | ... | ... | 22.61 | 0 | 22.61 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.11 | 0 | 22.11 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.61 | 0 | 21.61 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.11 | 0 | 21.11 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.61 | 0 | 20.61 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.11 | 0 | 20.11 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.61 | 0 | 19.61 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.11 | 0 | 19.11 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.61 | 0 | 18.61 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.11 | 0 | 18.11 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.61 | 0 | 17.61 | 29500 | 0.02 | 0 | 0.02 | ... | ... | 10 |
0 | ... | ... | 17.11 | 0 | 17.11 | 30000 | 0.02 | 0 | 0.02 | ... | ... | 135 |
0 | ... | ... | 16.61 | 0 | 16.61 | 30500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 16.11 | 0 | 16.11 | 31000 | 0.03 | 0 | 0.03 | ... | ... | 29 |
0 | ... | ... | 15.61 | 0 | 15.61 | 31500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 15.11 | 0 | 15.11 | 32000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 14.61 | 0 | 14.61 | 32500 | 0.04 | 0 | 0.04 | ... | ... | 30 |
0 | ... | ... | 14.12 | 0 | 14.12 | 33000 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 13.62 | 0 | 13.62 | 33500 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 13.13 | 0 | 13.13 | 34000 | 0.06 | 0 | 0.06 | ... | ... | 19 |
0 | ... | ... | 12.63 | 0 | 12.63 | 34500 | 0.07 | 0 | 0.07 | ... | ... | 38 |
0 | ... | ... | 12.14 | 0 | 12.14 | 35000 | 0.08 | 0 | 0.08 | ... | ... | 13 |
0 | ... | ... | 11.66 | 0 | 11.66 | 35500 | 0.10 | 0 | 0.10 | ... | ... | 7 |
0 | ... | ... | 11.17 | 0 | 11.17 | 36000 | 0.11 | 0 | 0.11 | ... | ... | 136 |
0 | ... | ... | 10.69 | 0 | 10.69 | 36500 | 0.13 | 0 | 0.13 | ... | ... | 3 |
0 | ... | ... | 10.21 | 0 | 10.21 | 37000 | 0.15 | 0 | 0.15 | ... | ... | 25 |
0 | ... | ... | 9.74 | 0 | 9.74 | 37500 | 0.18 | 0 | 0.18 | ... | ... | 59 |
0 | ... | ... | 9.27 | 0 | 9.27 | 38000 | 0.21 | 0 | 0.21 | ... | ... | 120 |
0 | ... | ... | 8.80 | 0 | 8.80 | 38500 | 0.24 | 0 | 0.24 | ... | ... | 36 |
0 | ... | ... | 8.34 | 0 | 8.34 | 39000 | 0.28 | 0 | 0.28 | ... | ... | 56 |
0 | ... | ... | 7.90 | 0 | 7.90 | 39500 | 0.33 | 0 | 0.33 | ... | ... | 80 |
15 | ... | ... | 7.45 | 0 | 7.45 | 40000 | 0.39 | 0 | 0.39 | ... | ... | 731 |
3 | ... | ... | 7.02 | 0 | 7.02 | 40500 | 0.46 | 0 | 0.46 | ... | ... | 256 |
24 | ... | ... | 6.60 | 0 | 6.60 | 41000 | 0.53 | 0 | 0.53 | ... | ... | 815 |
0 | ... | ... | 6.20 | 0 | 6.20 | 41500 | 0.63 | 0 | 0.63 | ... | ... | 691 |
4 | ... | ... | 5.81 | 0 | 5.81 | 42000 | 0.73 | 0 | 0.73 | ... | ... | 1237 |
5 | ... | ... | 5.43 | 0 | 5.43 | 42500 | 0.85 | 0 | 0.85 | ... | ... | 32 |
3 | ... | ... | 5.07 | 0 | 5.07 | 43000 | 0.99 | 0 | 0.99 | ... | ... | 131 |
2 | ... | ... | 4.72 | 0 | 4.72 | 43500 | 1.14 | 0 | 1.14 | ... | ... | 103 |
152 | ... | ... | 4.40 | 0 | 4.40 | 44000 | 1.31 | 0 | 1.31 | ... | ... | 984 |
9 | ... | ... | 4.08 | 0 | 4.08 | 44500 | 1.49 | 0 | 1.49 | ... | ... | 65 |
543 | ... | ... | 3.79 | 0 | 3.79 | 45000 | 1.69 | 0 | 1.69 | ... | ... | 901 |
7 | ... | ... | 3.51 | 0 | 3.51 | 45500 | 1.91 | 0 | 1.91 | ... | ... | 47 |
125 | ... | ... | 3.25 | 0 | 3.25 | 46000 | 2.15 | 0 | 2.15 | ... | ... | 336 |
46 | ... | ... | 3 | 0 | 3 | 46500 | 2.40 | 0 | 2.40 | ... | ... | 352 |
69 | ... | ... | 2.77 | 0 | 2.77 | 47000 | 2.66 | 0 | 2.66 | ... | ... | 356 |
506 | ... | ... | 2.55 | 0 | 2.55 | 47500 | 2.94 | 0 | 2.94 | ... | ... | 20 |
391 | ... | ... | 2.35 | 0 | 2.35 | 48000 | 3.23 | 0 | 3.23 | ... | ... | 28 |
7 | ... | ... | 2.16 | 0 | 2.16 | 48500 | 3.54 | 0 | 3.54 | ... | ... | 337 |
300 | ... | ... | 1.98 | 0 | 1.98 | 49000 | 3.86 | 0 | 3.86 | ... | ... | 182 |
254 | ... | ... | 1.82 | 0 | 1.82 | 49500 | 4.19 | 0 | 4.19 | ... | ... | 37 |
1942 | ... | ... | 1.67 | 0 | 1.67 | 50000 | 4.54 | 0 | 4.54 | ... | ... | 33 |
45 | ... | ... | 1.53 | 0 | 1.53 | 50500 | 4.90 | 0 | 4.90 | ... | ... | 40 |
53 | 1.37 | 1.36 | 1.40 | -0.05 | 1.36 | 51000 | 5.26 | 0 | 5.26 | ... | ... | 0 |
27 | ... | ... | 1.28 | 0 | 1.28 | 51500 | 5.64 | 0 | 5.64 | ... | ... | 0 |
728 | ... | ... | 1.17 | 0 | 1.17 | 52000 | 6.03 | 0 | 6.03 | ... | ... | 0 |
333 | ... | ... | 1.07 | 0 | 1.07 | 52500 | 6.43 | 0 | 6.43 | ... | ... | 0 |
450 | ... | ... | 0.98 | 0 | 0.98 | 53000 | 6.83 | 0 | 6.83 | ... | ... | 0 |
105 | ... | ... | 0.90 | 0 | 0.90 | 53500 | 7.25 | 0 | 7.25 | ... | ... | 0 |
92 | ... | ... | 0.82 | 0 | 0.82 | 54000 | 7.67 | 0 | 7.67 | ... | ... | 20 |
100 | ... | ... | 0.75 | 0 | 0.75 | 54500 | 8.10 | 0 | 8.10 | ... | ... | 0 |
1193 | ... | ... | 0.69 | 0 | 0.69 | 55000 | 8.53 | 0 | 8.53 | ... | ... | 27 |
2 | ... | ... | 0.63 | 0 | 0.63 | 55500 | 8.97 | 0 | 8.97 | ... | ... | 0 |
91 | ... | ... | 0.58 | 0 | 0.58 | 56000 | 9.41 | 0 | 9.41 | ... | ... | 0 |
96 | ... | ... | 0.53 | 0 | 0.53 | 56500 | 9.86 | 0 | 9.86 | ... | ... | 0 |
2090 | ... | ... | 0.49 | 0 | 0.49 | 57000 | 10.32 | 0 | 10.32 | ... | ... | 0 |
177 | ... | ... | 0.45 | 0 | 0.45 | 57500 | 10.78 | 0 | 10.78 | ... | ... | 0 |
580 | ... | ... | 0.42 | 0 | 0.42 | 58000 | 11.24 | 0 | 11.24 | ... | ... | 0 |
365 | ... | ... | 0.38 | 0 | 0.38 | 58500 | 11.70 | 0 | 11.70 | ... | ... | 0 |
137 | ... | ... | 0.35 | 0 | 0.35 | 59000 | 12.17 | 0 | 12.17 | ... | ... | 0 |
15 | ... | ... | 0.33 | 0 | 0.33 | 59500 | 12.64 | 0 | 12.64 | ... | ... | 0 |
1196 | ... | ... | 0.30 | 0 | 0.30 | 60000 | 13.12 | 0 | 13.12 | ... | ... | 0 |
12 | ... | ... | 0.28 | 0 | 0.28 | 60500 | 13.60 | 0 | 13.60 | ... | ... | 0 |
38 | ... | ... | 0.26 | 0 | 0.26 | 61000 | 14.07 | 0 | 14.07 | ... | ... | 0 |
25 | ... | ... | 0.24 | 0 | 0.24 | 61500 | 14.55 | 0 | 14.55 | ... | ... | 0 |
30 | ... | ... | 0.22 | 0 | 0.22 | 62000 | 15.04 | 0 | 15.04 | ... | ... | 0 |
4 | ... | ... | 0.21 | 0 | 0.21 | 62500 | 15.52 | 0 | 15.52 | ... | ... | 0 |
96 | ... | ... | 0.20 | 0 | 0.20 | 63000 | 16.01 | 0 | 16.01 | ... | ... | 0 |
14 | ... | ... | 0.18 | 0 | 0.18 | 63500 | 16.49 | 0 | 16.49 | ... | ... | 0 |
31 | ... | ... | 0.17 | 0 | 0.17 | 64000 | 16.98 | 0 | 16.98 | ... | ... | 0 |
24 | ... | ... | 0.16 | 0 | 0.16 | 64500 | 17.47 | 0 | 17.47 | ... | ... | 0 |
1147 | ... | ... | 0.15 | 0 | 0.15 | 65000 | 17.96 | 0 | 17.96 | ... | ... | 27 |
51 | ... | ... | 0.14 | 0 | 0.14 | 65500 | 18.45 | 0 | 18.45 | ... | ... | 0 |
64 | ... | ... | 0.13 | 0 | 0.13 | 66000 | 18.94 | 0 | 18.94 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 66500 | 19.44 | 0 | 19.44 | ... | ... | 0 |
1 | ... | ... | 0.12 | 0 | 0.12 | 67000 | 19.93 | 0 | 19.93 | ... | ... | 0 |
4 | ... | ... | 0.11 | 0 | 0.11 | 67500 | 20.43 | 0 | 20.43 | ... | ... | 1 |
20 | ... | ... | 0.11 | 0 | 0.11 | 68000 | 20.92 | 0 | 20.92 | ... | ... | 0 |
9 | ... | ... | 0.10 | 0 | 0.10 | 68500 | 21.42 | 0 | 21.42 | ... | ... | 0 |
229 | ... | ... | 0.10 | 0 | 0.10 | 69000 | 21.91 | 0 | 21.91 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 69500 | 22.41 | 0 | 22.41 | ... | ... | 0 |
20 | ... | ... | 0.09 | 0 | 0.09 | 70000 | 22.91 | 0 | 22.91 | ... | ... | 0 |
1 | ... | ... | 0.09 | 0 | 0.09 | 70500 | 23.40 | 0 | 23.40 | ... | ... | 0 |
11 | ... | ... | 0.08 | 0 | 0.08 | 71000 | 23.90 | 0 | 23.90 | ... | ... | 0 |
17 | ... | ... | 0.08 | 0 | 0.08 | 71500 | 24.40 | 0 | 24.40 | ... | ... | 0 |
32 | ... | ... | 0.08 | 0 | 0.08 | 72000 | 24.90 | 0 | 24.90 | ... | ... | 0 |
17 | ... | ... | 0.07 | 0 | 0.07 | 72500 | 25.40 | 0 | 25.40 | ... | ... | 0 |
32 | ... | ... | 0.07 | 0 | 0.07 | 73000 | 25.89 | 0 | 25.89 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 73500 | 26.39 | 0 | 26.39 | ... | ... | 0 |
1 | ... | ... | 0.07 | 0 | 0.07 | 74000 | 26.89 | 0 | 26.89 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 74500 | 27.39 | 0 | 27.39 | ... | ... | 0 |
3595 | ... | ... | 0.06 | 0 | 0.06 | 75000 | 27.89 | 0 | 27.89 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 75500 | 28.39 | 0 | 28.39 | ... | ... | 0 |
48 | ... | ... | 0.06 | 0 | 0.06 | 76000 | 28.89 | 0 | 28.89 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 76500 | 29.39 | 0 | 29.39 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 77000 | 29.89 | 0 | 29.89 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 77500 | 30.39 | 0 | 30.39 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 78000 | 30.89 | 0 | 30.89 | ... | ... | 0 |
16 | ... | ... | 0.05 | 0 | 0.05 | 78500 | 31.39 | 0 | 31.39 | ... | ... | 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.