Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 36.65 | 0 | 36.65 | 10000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.65 | 0 | 26.65 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.15 | 0 | 26.15 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.65 | 0 | 25.65 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.15 | 0 | 25.15 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.65 | 0 | 24.65 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.15 | 0 | 24.15 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.65 | 0 | 23.65 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.15 | 0 | 23.15 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.65 | 0 | 22.65 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.15 | 0 | 22.15 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.65 | 0 | 21.65 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 53 |
0 | ... | ... | 21.15 | 0 | 21.15 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 20.65 | 0 | 20.65 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.15 | 0 | 20.15 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 22 |
0 | ... | ... | 19.65 | 0 | 19.65 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 19.15 | 0 | 19.15 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 30 |
0 | ... | ... | 18.65 | 0 | 18.65 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.15 | 0 | 18.15 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.65 | 0 | 17.65 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.15 | 0 | 17.15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 23 |
0 | ... | ... | 16.65 | 0 | 16.65 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 18 |
0 | ... | ... | 16.15 | 0 | 16.15 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.65 | 0 | 15.65 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.15 | 0 | 15.15 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 8 |
0 | ... | ... | 14.65 | 0 | 14.65 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 30 |
0 | ... | ... | 14.15 | 0 | 14.15 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 13.65 | 0 | 13.65 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 80 |
0 | ... | ... | 13.15 | 0 | 13.15 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 12.65 | 0 | 12.65 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 114 |
0 | ... | ... | 12.15 | 0 | 12.15 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 141 |
0 | ... | ... | 11.65 | 0 | 11.65 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 412 |
15 | ... | ... | 11.15 | 0 | 11.15 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 45 |
16 | ... | ... | 10.65 | 0 | 10.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 215 |
0 | ... | ... | 10.16 | 0 | 10.16 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 258 |
0 | ... | ... | 9.66 | 0 | 9.66 | 37000 | 0.02 | 0 | 0.02 | ... | ... | 277 |
0 | ... | ... | 9.16 | 0 | 9.16 | 37500 | 0.02 | 0 | 0.02 | ... | ... | 189 |
1 | ... | ... | 8.66 | 0 | 8.66 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 565 |
2 | ... | ... | 8.17 | 0 | 8.17 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 454 |
0 | ... | ... | 7.67 | 0 | 7.67 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 1062 |
1 | ... | ... | 7.18 | 0 | 7.18 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 737 |
10 | ... | ... | 6.69 | 0 | 6.69 | 40000 | 0.04 | 0 | 0.04 | ... | ... | 2100 |
60 | ... | ... | 6.20 | 0 | 6.20 | 40500 | 0.05 | 0 | 0.05 | ... | ... | 141 |
512 | 6.40 | 6.40 | 5.71 | 0.70 | 6.40 | 41000 | 0.06 | -0.01 | 0.07 | 0.06 | 0.06 | 661 |
14 | ... | ... | 5.23 | 0 | 5.23 | 41500 | 0.07 | -0.01 | 0.08 | 0.07 | 0.07 | 335 |
113 | 5.78 | 5.78 | 4.75 | 1.04 | 5.78 | 42000 | 0.09 | -0.02 | 0.11 | 0.09 | 0.08 | 5834 |
591 | ... | ... | 4.28 | 0 | 4.28 | 42500 | 0.11 | -0.03 | 0.14 | 0.11 | 0.11 | 1188 |
237 | ... | ... | 3.82 | 0 | 3.82 | 43000 | 0.18 | 0 | 0.18 | ... | ... | 5393 |
286 | ... | ... | 3.37 | 0 | 3.37 | 43500 | 0.23 | 0 | 0.23 | ... | ... | 918 |
1940 | ... | ... | 2.95 | 0 | 2.95 | 44000 | 0.21 | -0.10 | 0.30 | 0.21 | 0.21 | 4136 |
0 | ... | ... | 2.74 | 0 | 2.74 | 44250 | 0.34 | 0 | 0.34 | ... | ... | 0 |
698 | ... | ... | 2.54 | 0 | 2.54 | 44500 | 0.40 | 0 | 0.40 | ... | ... | 1508 |
0 | ... | ... | 2.35 | 0 | 2.35 | 44750 | 0.45 | 0 | 0.45 | ... | ... | 0 |
2086 | ... | ... | 2.17 | 0 | 2.17 | 45000 | 0.39 | -0.13 | 0.52 | 0.39 | 0.39 | 5407 |
0 | ... | ... | 1.99 | 0 | 1.99 | 45250 | 0.59 | 0 | 0.59 | ... | ... | 24 |
324 | ... | ... | 1.83 | 0 | 1.83 | 45500 | 0.68 | 0 | 0.68 | ... | ... | 1134 |
0 | ... | ... | 1.67 | 0 | 1.67 | 45750 | 0.77 | 0 | 0.77 | ... | ... | 0 |
1039 | ... | ... | 1.52 | 0 | 1.52 | 46000 | 0.56 | -0.32 | 0.88 | 0.73 | 0.56 | 7598 |
26 | ... | ... | 1.39 | 0 | 1.39 | 46250 | 0.81 | -0.18 | 0.99 | 0.81 | 0.81 | 47 |
1569 | ... | ... | 1.26 | 0 | 1.26 | 46500 | 0.92 | -0.19 | 1.11 | 0.92 | 0.82 | 1972 |
19 | ... | ... | 1.14 | 0 | 1.14 | 46750 | 1.23 | 0 | 1.23 | ... | ... | 42 |
2071 | 1.18 | 1.18 | 1.02 | 0.16 | 1.18 | 47000 | 0.96 | -0.41 | 1.37 | 1.02 | 0.96 | 6409 |
5 | ... | ... | 0.92 | 0 | 0.92 | 47250 | 1.52 | 0 | 1.52 | ... | ... | 5 |
612 | 1.28 | 1.28 | 0.83 | 0.46 | 1.28 | 47500 | 1.20 | -0.48 | 1.68 | 1.44 | 1.20 | 1255 |
130 | ... | ... | 0.75 | 0 | 0.75 | 47750 | 1.84 | 0 | 1.84 | ... | ... | 17 |
4299 | 1.04 | 0.78 | 0.67 | 0.34 | 1 | 48000 | 2.02 | 0 | 2.02 | ... | ... | 2805 |
50 | ... | ... | 0.60 | 0 | 0.60 | 48250 | 2.20 | 0 | 2.20 | ... | ... | 0 |
726 | ... | ... | 0.54 | 0 | 0.54 | 48500 | 2.38 | 0 | 2.38 | ... | ... | 575 |
56 | ... | ... | 0.48 | 0 | 0.48 | 48750 | 2.58 | 0 | 2.58 | ... | ... | 0 |
3436 | ... | ... | 0.43 | 0 | 0.43 | 49000 | 2.78 | 0 | 2.78 | ... | ... | 2918 |
50 | ... | ... | 0.39 | 0 | 0.39 | 49250 | 2.98 | 0 | 2.98 | ... | ... | 0 |
2140 | ... | ... | 0.35 | 0 | 0.35 | 49500 | 3.20 | 0 | 3.20 | ... | ... | 875 |
8498 | 0.47 | 0.31 | 0.29 | 0.18 | 0.47 | 50000 | 3.63 | 0 | 3.63 | ... | ... | 1132 |
2220 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 4.08 | 0 | 4.08 | ... | ... | 298 |
8411 | 0.31 | 0.24 | 0.20 | 0.04 | 0.24 | 51000 | 4.54 | 0 | 4.54 | ... | ... | 562 |
758 | ... | ... | 0.16 | 0 | 0.16 | 51500 | 5.01 | 0 | 5.01 | ... | ... | 50 |
7582 | ... | ... | 0.14 | 0 | 0.14 | 52000 | 4.84 | -0.65 | 5.48 | 4.84 | 4.56 | 49 |
834 | ... | ... | 0.12 | 0 | 0.12 | 52500 | 5.96 | 0 | 5.96 | ... | ... | 0 |
5135 | ... | ... | 0.10 | 0 | 0.10 | 53000 | 6.44 | 0 | 6.44 | ... | ... | 0 |
519 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 6.93 | 0 | 6.93 | ... | ... | 4 |
2558 | ... | ... | 0.08 | 0 | 0.08 | 54000 | 7.42 | 0 | 7.42 | ... | ... | 0 |
323 | 0.10 | 0.10 | 0.07 | 0.03 | 0.10 | 54500 | 7.91 | 0 | 7.91 | ... | ... | 9 |
12245 | 0.10 | 0.10 | 0.06 | 0.04 | 0.10 | 55000 | 8.40 | 0 | 8.40 | ... | ... | 17 |
1938 | 0.08 | 0.08 | 0.06 | 0.03 | 0.08 | 55500 | 8.90 | 0 | 8.90 | ... | ... | 5 |
1081 | ... | ... | 0.05 | 0 | 0.05 | 56000 | 9.39 | 0 | 9.39 | ... | ... | 2 |
397 | ... | ... | 0.05 | 0 | 0.05 | 56500 | 9.89 | 0 | 9.89 | ... | ... | 0 |
1442 | ... | ... | 0.04 | 0 | 0.04 | 57000 | 10.38 | 0 | 10.38 | ... | ... | 0 |
846 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 10.88 | 0 | 10.88 | ... | ... | 0 |
1215 | ... | ... | 0.03 | 0 | 0.03 | 58000 | 11.37 | 0 | 11.37 | ... | ... | 0 |
178 | ... | ... | 0.03 | 0 | 0.03 | 58500 | 11.87 | 0 | 11.87 | ... | ... | 0 |
240 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 12.37 | 0 | 12.37 | ... | ... | 0 |
130 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 12.87 | 0 | 12.87 | ... | ... | 0 |
9609 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 13.36 | 0 | 13.36 | ... | ... | 34 |
235 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 13.86 | 0 | 13.86 | ... | ... | 0 |
446 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 14.36 | 0 | 14.36 | ... | ... | 0 |
132 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 14.86 | 0 | 14.86 | ... | ... | 0 |
145 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 15.36 | 0 | 15.36 | ... | ... | 0 |
148 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 15.86 | 0 | 15.86 | ... | ... | 0 |
51 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 16.36 | 0 | 16.36 | ... | ... | 0 |
158 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 16.85 | 0 | 16.85 | ... | ... | 0 |
125 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 17.35 | 0 | 17.35 | ... | ... | 0 |
18 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 17.85 | 0 | 17.85 | ... | ... | 0 |
199 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 18.35 | 0 | 18.35 | ... | ... | 0 |
17 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 18.85 | 0 | 18.85 | ... | ... | 0 |
103 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 19.35 | 0 | 19.35 | ... | ... | 0 |
45 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 19.85 | 0 | 19.85 | ... | ... | 0 |
60 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 20.35 | 0 | 20.35 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 20.85 | 0 | 20.85 | ... | ... | 0 |
3 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 21.35 | 0 | 21.35 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 21.85 | 0 | 21.85 | ... | ... | 0 |
12 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 22.35 | 0 | 22.35 | ... | ... | 0 |
100 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 22.85 | 0 | 22.85 | ... | ... | 0 |
315 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 23.35 | 0 | 23.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 23.85 | 0 | 23.85 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 24.35 | 0 | 24.35 | ... | ... | 0 |
43 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 24.85 | 0 | 24.85 | ... | ... | 0 |
52 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 25.35 | 0 | 25.35 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 25.85 | 0 | 25.85 | ... | ... | 0 |
43 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 26.35 | 0 | 26.35 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 26.85 | 0 | 26.85 | ... | ... | 0 |
71 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 27.35 | 0 | 27.35 | ... | ... | 0 |
39 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 27.85 | 0 | 27.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 28.35 | 0 | 28.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 28.85 | 0 | 28.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 29.35 | 0 | 29.35 | ... | ... | 0 |
60 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 29.85 | 0 | 29.85 | ... | ... | 1 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 30.35 | 0 | 30.35 | ... | ... | 1 |
50 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 30.85 | 0 | 30.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 31.35 | 0 | 31.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 31.50 | -0.36 | 31.85 | 31.50 | 31.50 | 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.