Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 27.10 | 0 | 27.10 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.60 | 0 | 26.60 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.10 | 0 | 26.10 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.60 | 0 | 25.60 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.10 | 0 | 25.10 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.60 | 0 | 24.60 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.10 | 0 | 24.10 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.60 | 0 | 23.60 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 4 |
0 | ... | ... | 23.10 | 0 | 23.10 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 11 |
0 | ... | ... | 22.60 | 0 | 22.60 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.10 | 0 | 22.10 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.60 | 0 | 21.60 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.10 | 0 | 21.10 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.60 | 0 | 20.60 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.10 | 0 | 20.10 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.60 | 0 | 19.60 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.10 | 0 | 19.10 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.60 | 0 | 18.60 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.10 | 0 | 18.10 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.60 | 0 | 17.60 | 29500 | 0.02 | 0 | 0.02 | ... | ... | 10 |
0 | ... | ... | 17.10 | 0 | 17.10 | 30000 | 0.02 | 0 | 0.02 | ... | ... | 135 |
0 | ... | ... | 16.60 | 0 | 16.60 | 30500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 16.10 | 0 | 16.10 | 31000 | 0.03 | 0 | 0.03 | ... | ... | 29 |
0 | ... | ... | 15.60 | 0 | 15.60 | 31500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 15.10 | 0 | 15.10 | 32000 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 14.60 | 0 | 14.60 | 32500 | 0.04 | 0 | 0.04 | ... | ... | 30 |
0 | ... | ... | 14.11 | 0 | 14.11 | 33000 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 13.61 | 0 | 13.61 | 33500 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 13.12 | 0 | 13.12 | 34000 | 0.06 | 0 | 0.06 | ... | ... | 19 |
0 | ... | ... | 12.62 | 0 | 12.62 | 34500 | 0.07 | 0 | 0.07 | ... | ... | 38 |
0 | ... | ... | 12.13 | 0 | 12.13 | 35000 | 0.08 | 0 | 0.08 | ... | ... | 13 |
0 | ... | ... | 11.64 | 0 | 11.64 | 35500 | 0.10 | 0 | 0.10 | ... | ... | 7 |
0 | ... | ... | 11.16 | 0 | 11.16 | 36000 | 0.11 | 0 | 0.11 | ... | ... | 136 |
0 | ... | ... | 10.68 | 0 | 10.68 | 36500 | 0.13 | 0 | 0.13 | ... | ... | 3 |
0 | ... | ... | 10.20 | 0 | 10.20 | 37000 | 0.15 | 0 | 0.15 | ... | ... | 25 |
0 | ... | ... | 9.72 | 0 | 9.72 | 37500 | 0.17 | 0 | 0.17 | ... | ... | 59 |
0 | ... | ... | 9.25 | 0 | 9.25 | 38000 | 0.20 | 0 | 0.20 | ... | ... | 120 |
0 | ... | ... | 8.78 | 0 | 8.78 | 38500 | 0.23 | 0 | 0.23 | ... | ... | 36 |
0 | ... | ... | 8.32 | 0 | 8.32 | 39000 | 0.27 | 0 | 0.27 | ... | ... | 56 |
0 | ... | ... | 7.87 | 0 | 7.87 | 39500 | 0.32 | 0 | 0.32 | ... | ... | 80 |
15 | ... | ... | 7.43 | 0 | 7.43 | 40000 | 0.37 | 0 | 0.37 | ... | ... | 731 |
3 | ... | ... | 6.99 | 0 | 6.99 | 40500 | 0.44 | 0 | 0.44 | ... | ... | 263 |
24 | ... | ... | 6.57 | 0 | 6.57 | 41000 | 0.51 | 0 | 0.51 | ... | ... | 815 |
0 | ... | ... | 6.16 | 0 | 6.16 | 41500 | 0.60 | 0 | 0.60 | ... | ... | 691 |
4 | ... | ... | 5.77 | 0 | 5.77 | 42000 | 0.60 | -0.10 | 0.70 | 0.60 | 0.60 | 1237 |
5 | ... | ... | 5.39 | 0 | 5.39 | 42500 | 0.82 | 0 | 0.82 | ... | ... | 32 |
3 | ... | ... | 5.03 | 0 | 5.03 | 43000 | 0.96 | 0 | 0.96 | ... | ... | 131 |
2 | ... | ... | 4.68 | 0 | 4.68 | 43500 | 1.10 | 0 | 1.10 | ... | ... | 103 |
152 | ... | ... | 4.35 | 0 | 4.35 | 44000 | 1.27 | 0 | 1.27 | ... | ... | 984 |
9 | ... | ... | 4.04 | 0 | 4.04 | 44500 | 1.37 | -0.08 | 1.45 | 1.37 | 1.37 | 65 |
543 | ... | ... | 3.74 | 0 | 3.74 | 45000 | 1.65 | 0 | 1.65 | ... | ... | 901 |
7 | ... | ... | 3.46 | 0 | 3.46 | 45500 | 1.87 | 0 | 1.87 | ... | ... | 47 |
125 | ... | ... | 3.20 | 0 | 3.20 | 46000 | 2.10 | 0 | 2.10 | ... | ... | 336 |
46 | ... | ... | 2.95 | 0 | 2.95 | 46500 | 2.35 | 0 | 2.35 | ... | ... | 352 |
69 | ... | ... | 2.72 | 0 | 2.72 | 47000 | 2.62 | 0 | 2.62 | ... | ... | 356 |
506 | ... | ... | 2.50 | 0 | 2.50 | 47500 | 2.90 | 0 | 2.90 | ... | ... | 20 |
441 | 2.79 | 2.63 | 2.30 | 0.34 | 2.63 | 48000 | 3.19 | 0 | 3.19 | ... | ... | 28 |
7 | ... | ... | 2.11 | 0 | 2.11 | 48500 | 3.50 | 0 | 3.50 | ... | ... | 337 |
300 | 2.28 | 2.21 | 1.94 | 0.35 | 2.28 | 49000 | 3.82 | 0 | 3.82 | ... | ... | 182 |
254 | ... | ... | 1.77 | 0 | 1.77 | 49500 | 4.16 | 0 | 4.16 | ... | ... | 37 |
1942 | ... | ... | 1.63 | 0 | 1.63 | 50000 | 4.50 | 0 | 4.50 | ... | ... | 33 |
45 | ... | ... | 1.49 | 0 | 1.49 | 50500 | 4.86 | 0 | 4.86 | ... | ... | 40 |
121 | ... | ... | 1.36 | 0 | 1.36 | 51000 | 5.23 | 0 | 5.23 | ... | ... | 0 |
27 | ... | ... | 1.24 | 0 | 1.24 | 51500 | 5.61 | 0 | 5.61 | ... | ... | 0 |
728 | ... | ... | 1.14 | 0 | 1.14 | 52000 | 6 | 0 | 6 | ... | ... | 0 |
333 | ... | ... | 1.04 | 0 | 1.04 | 52500 | 6.40 | 0 | 6.40 | ... | ... | 0 |
450 | 1.07 | 1.07 | 0.95 | 0.12 | 1.07 | 53000 | 6.81 | 0 | 6.81 | ... | ... | 0 |
105 | ... | ... | 0.87 | 0 | 0.87 | 53500 | 7.22 | 0 | 7.22 | ... | ... | 0 |
92 | ... | ... | 0.79 | 0 | 0.79 | 54000 | 7.65 | 0 | 7.65 | ... | ... | 20 |
100 | ... | ... | 0.72 | 0 | 0.72 | 54500 | 8.07 | 0 | 8.07 | ... | ... | 0 |
1193 | ... | ... | 0.66 | 0 | 0.66 | 55000 | 8.51 | 0 | 8.51 | ... | ... | 27 |
2 | ... | ... | 0.60 | 0 | 0.60 | 55500 | 8.95 | 0 | 8.95 | ... | ... | 0 |
91 | ... | ... | 0.55 | 0 | 0.55 | 56000 | 9.40 | 0 | 9.40 | ... | ... | 0 |
96 | ... | ... | 0.51 | 0 | 0.51 | 56500 | 9.85 | 0 | 9.85 | ... | ... | 0 |
2090 | ... | ... | 0.46 | 0 | 0.46 | 57000 | 10.30 | 0 | 10.30 | ... | ... | 0 |
177 | ... | ... | 0.43 | 0 | 0.43 | 57500 | 10.76 | 0 | 10.76 | ... | ... | 0 |
580 | ... | ... | 0.39 | 0 | 0.39 | 58000 | 11.23 | 0 | 11.23 | ... | ... | 0 |
365 | ... | ... | 0.36 | 0 | 0.36 | 58500 | 11.69 | 0 | 11.69 | ... | ... | 0 |
137 | ... | ... | 0.33 | 0 | 0.33 | 59000 | 12.16 | 0 | 12.16 | ... | ... | 0 |
15 | ... | ... | 0.31 | 0 | 0.31 | 59500 | 12.64 | 0 | 12.64 | ... | ... | 0 |
1196 | 0.33 | 0.33 | 0.28 | 0.05 | 0.33 | 60000 | 13.11 | 0 | 13.11 | ... | ... | 0 |
12 | ... | ... | 0.26 | 0 | 0.26 | 60500 | 13.59 | 0 | 13.59 | ... | ... | 0 |
38 | ... | ... | 0.24 | 0 | 0.24 | 61000 | 14.07 | 0 | 14.07 | ... | ... | 0 |
25 | ... | ... | 0.23 | 0 | 0.23 | 61500 | 14.55 | 0 | 14.55 | ... | ... | 0 |
30 | ... | ... | 0.21 | 0 | 0.21 | 62000 | 15.04 | 0 | 15.04 | ... | ... | 0 |
4 | ... | ... | 0.20 | 0 | 0.20 | 62500 | 15.52 | 0 | 15.52 | ... | ... | 0 |
96 | ... | ... | 0.19 | 0 | 0.19 | 63000 | 16.01 | 0 | 16.01 | ... | ... | 0 |
14 | ... | ... | 0.18 | 0 | 0.18 | 63500 | 16.50 | 0 | 16.50 | ... | ... | 0 |
31 | ... | ... | 0.17 | 0 | 0.17 | 64000 | 16.99 | 0 | 16.99 | ... | ... | 0 |
24 | ... | ... | 0.16 | 0 | 0.16 | 64500 | 17.48 | 0 | 17.48 | ... | ... | 0 |
1147 | ... | ... | 0.15 | 0 | 0.15 | 65000 | 17.97 | 0 | 17.97 | ... | ... | 27 |
51 | ... | ... | 0.14 | 0 | 0.14 | 65500 | 18.46 | 0 | 18.46 | ... | ... | 0 |
64 | ... | ... | 0.13 | 0 | 0.13 | 66000 | 18.95 | 0 | 18.95 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 66500 | 19.45 | 0 | 19.45 | ... | ... | 0 |
1 | ... | ... | 0.12 | 0 | 0.12 | 67000 | 19.94 | 0 | 19.94 | ... | ... | 0 |
4 | ... | ... | 0.11 | 0 | 0.11 | 67500 | 20.44 | 0 | 20.44 | ... | ... | 1 |
20 | ... | ... | 0.11 | 0 | 0.11 | 68000 | 20.93 | 0 | 20.93 | ... | ... | 0 |
9 | ... | ... | 0.10 | 0 | 0.10 | 68500 | 21.43 | 0 | 21.43 | ... | ... | 0 |
229 | ... | ... | 0.10 | 0 | 0.10 | 69000 | 21.92 | 0 | 21.92 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 69500 | 22.42 | 0 | 22.42 | ... | ... | 0 |
20 | ... | ... | 0.09 | 0 | 0.09 | 70000 | 22.92 | 0 | 22.92 | ... | ... | 0 |
1 | ... | ... | 0.09 | 0 | 0.09 | 70500 | 23.41 | 0 | 23.41 | ... | ... | 0 |
11 | ... | ... | 0.08 | 0 | 0.08 | 71000 | 23.91 | 0 | 23.91 | ... | ... | 0 |
17 | ... | ... | 0.08 | 0 | 0.08 | 71500 | 24.41 | 0 | 24.41 | ... | ... | 0 |
32 | ... | ... | 0.08 | 0 | 0.08 | 72000 | 24.91 | 0 | 24.91 | ... | ... | 0 |
17 | ... | ... | 0.08 | 0 | 0.08 | 72500 | 25.41 | 0 | 25.41 | ... | ... | 0 |
32 | ... | ... | 0.07 | 0 | 0.07 | 73000 | 25.90 | 0 | 25.90 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 73500 | 26.40 | 0 | 26.40 | ... | ... | 0 |
1 | ... | ... | 0.07 | 0 | 0.07 | 74000 | 26.90 | 0 | 26.90 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 74500 | 27.40 | 0 | 27.40 | ... | ... | 0 |
3595 | ... | ... | 0.06 | 0 | 0.06 | 75000 | 27.90 | 0 | 27.90 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 75500 | 28.40 | 0 | 28.40 | ... | ... | 0 |
48 | ... | ... | 0.06 | 0 | 0.06 | 76000 | 28.90 | 0 | 28.90 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 76500 | 29.40 | 0 | 29.40 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 77000 | 29.90 | 0 | 29.90 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 77500 | 30.40 | 0 | 30.40 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 78000 | 30.90 | 0 | 30.90 | ... | ... | 0 |
16 | ... | ... | 0.05 | 0 | 0.05 | 78500 | 31.40 | 0 | 31.40 | ... | ... | 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.