Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 24.12 | 0 | 24.12 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 22000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 21.62 | 0 | 21.62 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.12 | 0 | 21.12 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.62 | 0 | 20.62 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.12 | 0 | 20.12 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.62 | 0 | 19.62 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.12 | 0 | 19.12 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.62 | 0 | 18.62 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.12 | 0 | 18.12 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.62 | 0 | 17.62 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.12 | 0 | 17.12 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.62 | 0 | 16.62 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.12 | 0 | 16.12 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.62 | 0 | 15.62 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.12 | 0 | 15.12 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.62 | 0 | 14.62 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.12 | 0 | 14.12 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.62 | 0 | 13.62 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.12 | 0 | 13.12 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.62 | 0 | 12.62 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.12 | 0 | 12.12 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 11.62 | 0 | 11.62 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 84 |
0 | ... | ... | 11.12 | 0 | 11.12 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.62 | 0 | 10.62 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 10.12 | 0 | 10.12 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 48 |
0 | ... | ... | 9.62 | 0 | 9.62 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 27 |
0 | ... | ... | 9.12 | 0 | 9.12 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 8.62 | 0 | 8.62 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 227 |
0 | ... | ... | 8.12 | 0 | 8.12 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 8 |
0 | ... | ... | 7.62 | 0 | 7.62 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 7.12 | 0 | 7.12 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 64 |
0 | ... | ... | 6.62 | 0 | 6.62 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 369 |
6 | ... | ... | 6.12 | 0 | 6.12 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 645 |
0 | ... | ... | 5.62 | 0 | 5.62 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 101 |
0 | ... | ... | 5.12 | 0 | 5.12 | 39000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 153 |
0 | ... | ... | 4.63 | 0 | 4.63 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 166 |
182 | ... | ... | 4.13 | 0 | 4.13 | 40000 | 0.02 | 0 | 0.02 | ... | ... | 1907 |
222 | ... | ... | 3.64 | 0 | 3.64 | 40500 | 0.03 | 0 | 0.03 | ... | ... | 316 |
0 | ... | ... | 3.16 | 0 | 3.16 | 41000 | 0.07 | 0.03 | 0.04 | 0.07 | 0.07 | 200 |
0 | ... | ... | 2.68 | 0 | 2.68 | 41500 | 0.11 | 0.05 | 0.06 | 0.11 | 0.11 | 163 |
27 | ... | ... | 2.22 | 0 | 2.22 | 42000 | 0.17 | 0.07 | 0.10 | 0.17 | 0.17 | 1436 |
0 | ... | ... | 1.78 | 0 | 1.78 | 42500 | 0.17 | 0 | 0.17 | ... | ... | 239 |
16 | ... | ... | 1.39 | 0 | 1.39 | 43000 | 0.27 | 0 | 0.27 | ... | ... | 1329 |
18 | ... | ... | 1.05 | 0 | 1.05 | 43500 | 0.54 | 0.12 | 0.43 | 0.54 | 0.54 | 532 |
80 | ... | ... | 0.77 | 0 | 0.77 | 44000 | 0.65 | 0 | 0.65 | ... | ... | 2839 |
93 | ... | ... | 0.55 | 0 | 0.55 | 44500 | 0.93 | 0 | 0.93 | ... | ... | 938 |
3351 | ... | ... | 0.38 | 0 | 0.38 | 45000 | 1.26 | 0 | 1.26 | ... | ... | 2709 |
2733 | ... | ... | 0.25 | 0 | 0.25 | 45500 | 1.63 | 0 | 1.63 | ... | ... | 1898 |
3007 | ... | ... | 0.16 | 0 | 0.16 | 46000 | 2.50 | 0.46 | 2.04 | 2.50 | 2.50 | 3704 |
1938 | ... | ... | 0.10 | 0 | 0.10 | 46500 | 2.48 | 0 | 2.48 | ... | ... | 1356 |
1544 | ... | ... | 0.07 | 0 | 0.07 | 47000 | 2.95 | 0 | 2.95 | ... | ... | 1705 |
1429 | ... | ... | 0.05 | 0 | 0.05 | 47500 | 3.43 | 0 | 3.43 | ... | ... | 552 |
4899 | ... | ... | 0.04 | 0 | 0.04 | 48000 | 3.92 | 0 | 3.92 | ... | ... | 3553 |
1342 | ... | ... | 0.03 | 0 | 0.03 | 48500 | 4.41 | 0 | 4.41 | ... | ... | 688 |
2287 | ... | ... | 0.03 | 0 | 0.03 | 49000 | 4.90 | 0 | 4.90 | ... | ... | 2803 |
444 | ... | ... | 0.02 | 0 | 0.02 | 49500 | 5.40 | 0 | 5.40 | ... | ... | 145 |
5303 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 5.90 | 0 | 5.90 | ... | ... | 408 |
545 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 6.39 | 0 | 6.39 | ... | ... | 209 |
5492 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 6.89 | 0 | 6.89 | ... | ... | 824 |
856 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 7.39 | 0 | 7.39 | ... | ... | 40 |
1732 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 7.89 | 0 | 7.89 | ... | ... | 176 |
1017 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 8.38 | 0 | 8.38 | ... | ... | 62 |
1685 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 8.88 | 0 | 8.88 | ... | ... | 2 |
621 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 9.38 | 0 | 9.38 | ... | ... | 0 |
701 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 9.88 | 0 | 9.88 | ... | ... | 52 |
378 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 10.38 | 0 | 10.38 | ... | ... | 2 |
1657 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 10.88 | 0 | 10.88 | ... | ... | 286 |
553 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.38 | 0 | 11.38 | ... | ... | 11 |
836 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 11.88 | 0 | 11.88 | ... | ... | 0 |
290 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.38 | 0 | 12.38 | ... | ... | 0 |
908 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.88 | 0 | 12.88 | ... | ... | 0 |
263 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.38 | 0 | 13.38 | ... | ... | 0 |
565 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.88 | 0 | 13.88 | ... | ... | 0 |
252 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.38 | 0 | 14.38 | ... | ... | 0 |
312 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.88 | 0 | 14.88 | ... | ... | 5 |
47 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.38 | 0 | 15.38 | ... | ... | 0 |
1289 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.88 | 0 | 15.88 | ... | ... | 3 |
5 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.38 | 0 | 16.38 | ... | ... | 0 |
247 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.88 | 0 | 16.88 | ... | ... | 1 |
153 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.38 | 0 | 17.38 | ... | ... | 0 |
43 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.88 | 0 | 17.88 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.38 | 0 | 18.38 | ... | ... | 0 |
532 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.88 | 0 | 18.88 | ... | ... | 5 |
1 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.38 | 0 | 19.38 | ... | ... | 0 |
74 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.88 | 0 | 19.88 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.38 | 0 | 20.38 | ... | ... | 0 |
288 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.88 | 0 | 20.88 | ... | ... | 3 |
40 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.38 | 0 | 21.38 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.88 | 0 | 21.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.38 | 0 | 22.38 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.88 | 0 | 22.88 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.38 | 0 | 23.38 | ... | ... | 0 |
90 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.88 | 0 | 23.88 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.38 | 0 | 24.38 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.88 | 0 | 24.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.38 | 0 | 25.38 | ... | ... | 0 |
235 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.88 | 0 | 25.88 | ... | ... | 1 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.38 | 0 | 26.38 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.88 | 0 | 26.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.38 | 0 | 27.38 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.88 | 0 | 27.88 | ... | ... | 5 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.38 | 0 | 28.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.88 | 0 | 28.88 | ... | ... | 0 |
9 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.38 | 0 | 29.38 | ... | ... | 0 |
21 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.88 | 0 | 29.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 30.38 | 0 | 30.38 | ... | ... | 0 |
594 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 30.88 | 0 | 30.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 31.38 | 0 | 31.38 | ... | ... | 0 |
47 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 31.88 | 0 | 31.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 32.38 | 0 | 32.38 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 32.88 | 0 | 32.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 33.38 | 0 | 33.38 | ... | ... | 0 |
16 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 33.88 | 0 | 33.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 34.38 | 0 | 34.38 | ... | ... | 0 |
31 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 34.88 | 0 | 34.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 35.38 | 0 | 35.38 | ... | ... | 0 |
740 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 35.88 | 0 | 35.88 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 36.38 | 0 | 36.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 36.88 | 0 | 36.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 37.38 | 0 | 37.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 37.88 | 0 | 37.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 38.38 | 0 | 38.38 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 38.88 | 0 | 38.88 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 39.38 | 0 | 39.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 39.88 | 0 | 39.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 40.38 | 0 | 40.38 | ... | ... | 0 |
200 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 40.88 | 0 | 40.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 41.38 | 0 | 41.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 41.88 | 0 | 41.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 42.38 | 0 | 42.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 42.88 | 0 | 42.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 43.38 | 0 | 43.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 43.88 | 0 | 43.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 44.38 | 0 | 44.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 44.88 | 0 | 44.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 45.38 | 0 | 45.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 45.88 | 0 | 45.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 46.38 | 0 | 46.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 46.88 | 0 | 46.88 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 47.38 | 0 | 47.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 47.88 | 0 | 47.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 48.38 | 0 | 48.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 48.88 | 0 | 48.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 49.38 | 0 | 49.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 49.88 | 0 | 49.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 50.38 | 0 | 50.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 50.88 | 0 | 50.88 | ... | ... | 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.