Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 23.03 | 0 | 23.03 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.53 | 0 | 22.53 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.03 | 0 | 22.03 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.53 | 0 | 21.53 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.03 | 0 | 21.03 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.53 | 0 | 20.53 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.03 | 0 | 20.03 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.53 | 0 | 19.53 | 26000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 19.03 | 0 | 19.03 | 26500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 18.53 | 0 | 18.53 | 27000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 18.03 | 0 | 18.03 | 27500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 17.53 | 0 | 17.53 | 28000 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 17.03 | 0 | 17.03 | 28500 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 16.53 | 0 | 16.53 | 29000 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 16.03 | 0 | 16.03 | 29500 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 15.53 | 0 | 15.53 | 30000 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 15.03 | 0 | 15.03 | 30500 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 14.53 | 0 | 14.53 | 31000 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 14.04 | 0 | 14.04 | 31500 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 13.54 | 0 | 13.54 | 32000 | 0.11 | 0 | 0.11 | ... | ... | 1 |
0 | ... | ... | 13.05 | 0 | 13.05 | 32500 | 0.12 | 0 | 0.12 | ... | ... | 1 |
0 | ... | ... | 12.57 | 0 | 12.57 | 33000 | 0.14 | 0 | 0.14 | ... | ... | 1 |
0 | ... | ... | 12.09 | 0 | 12.09 | 33500 | 0.17 | 0 | 0.17 | ... | ... | 0 |
0 | ... | ... | 11.61 | 0 | 11.61 | 34000 | 0.19 | 0 | 0.19 | ... | ... | 2 |
0 | ... | ... | 11.14 | 0 | 11.14 | 34500 | 0.22 | 0 | 0.22 | ... | ... | 0 |
0 | ... | ... | 10.67 | 0 | 10.67 | 35000 | 0.26 | 0 | 0.26 | ... | ... | 0 |
0 | ... | ... | 10.21 | 0 | 10.21 | 35500 | 0.29 | 0 | 0.29 | ... | ... | 20 |
0 | ... | ... | 9.76 | 0 | 9.76 | 36000 | 0.34 | 0 | 0.34 | ... | ... | 0 |
1 | ... | ... | 9.31 | 0 | 9.31 | 36500 | 0.39 | 0 | 0.39 | ... | ... | 20 |
0 | ... | ... | 8.87 | 0 | 8.87 | 37000 | 0.45 | 0 | 0.45 | ... | ... | 0 |
0 | ... | ... | 8.44 | 0 | 8.44 | 37500 | 0.51 | 0 | 0.51 | ... | ... | 0 |
0 | ... | ... | 8.02 | 0 | 8.02 | 38000 | 0.59 | 0 | 0.59 | ... | ... | 40 |
0 | ... | ... | 7.61 | 0 | 7.61 | 38500 | 0.67 | 0 | 0.67 | ... | ... | 17 |
0 | ... | ... | 7.21 | 0 | 7.21 | 39000 | 0.77 | 0 | 0.77 | ... | ... | 263 |
0 | ... | ... | 6.82 | 0 | 6.82 | 39500 | 0.88 | 0 | 0.88 | ... | ... | 0 |
0 | ... | ... | 6.45 | 0 | 6.45 | 40000 | 1 | 0 | 1 | ... | ... | 20 |
0 | ... | ... | 6.09 | 0 | 6.09 | 40500 | 1.13 | 0 | 1.13 | ... | ... | 50 |
0 | ... | ... | 5.74 | 0 | 5.74 | 41000 | 1.28 | 0 | 1.28 | ... | ... | 45 |
0 | ... | ... | 5.41 | 0 | 5.41 | 41500 | 1.44 | 0 | 1.44 | ... | ... | 887 |
0 | ... | ... | 5.09 | 0 | 5.09 | 42000 | 1.61 | 0 | 1.61 | ... | ... | 550 |
0 | ... | ... | 4.79 | 0 | 4.79 | 42500 | 1.80 | 0 | 1.80 | ... | ... | 68 |
0 | ... | ... | 4.50 | 0 | 4.50 | 43000 | 2.01 | 0 | 2.01 | ... | ... | 86 |
0 | ... | ... | 4.22 | 0 | 4.22 | 43500 | 2.22 | 0 | 2.22 | ... | ... | 163 |
50 | ... | ... | 3.96 | 0 | 3.96 | 44000 | 2.46 | 0 | 2.46 | ... | ... | 273 |
0 | ... | ... | 3.71 | 0 | 3.71 | 44500 | 2.70 | 0 | 2.70 | ... | ... | 40 |
61 | ... | ... | 3.48 | 0 | 3.48 | 45000 | 2.96 | 0 | 2.96 | ... | ... | 13 |
5 | ... | ... | 3.26 | 0 | 3.26 | 45500 | 3.23 | 0 | 3.23 | ... | ... | 50 |
55 | ... | ... | 3.05 | 0 | 3.05 | 46000 | 3.51 | 0 | 3.51 | ... | ... | 100 |
5 | ... | ... | 2.85 | 0 | 2.85 | 46500 | 3.80 | 0 | 3.80 | ... | ... | 0 |
172 | ... | ... | 2.66 | 0 | 2.66 | 47000 | 4.11 | 0 | 4.11 | ... | ... | 0 |
0 | ... | ... | 2.48 | 0 | 2.48 | 47500 | 4.42 | 0 | 4.42 | ... | ... | 63 |
2 | ... | ... | 2.32 | 0 | 2.32 | 48000 | 4.75 | 0 | 4.75 | ... | ... | 1 |
27 | ... | ... | 2.16 | 0 | 2.16 | 48500 | 5.09 | 0 | 5.09 | ... | ... | 14 |
910 | ... | ... | 2.02 | 0 | 2.02 | 49000 | 5.43 | 0 | 5.43 | ... | ... | 0 |
0 | ... | ... | 1.88 | 0 | 1.88 | 49500 | 5.79 | 0 | 5.79 | ... | ... | 0 |
1 | ... | ... | 1.75 | 0 | 1.75 | 50000 | 6.16 | 0.01 | 6.15 | 6.16 | 6.16 | 0 |
5 | ... | ... | 1.63 | 0 | 1.63 | 50500 | 6.53 | 0 | 6.53 | ... | ... | 0 |
0 | ... | ... | 1.52 | 0 | 1.52 | 51000 | 6.91 | 0 | 6.91 | ... | ... | 2 |
27 | ... | ... | 1.41 | 0 | 1.41 | 51500 | 7.29 | 0 | 7.29 | ... | ... | 2 |
46 | ... | ... | 1.31 | 0 | 1.31 | 52000 | 7.69 | 0 | 7.69 | ... | ... | 0 |
7 | ... | ... | 1.22 | 0 | 1.22 | 52500 | 8.09 | 0 | 8.09 | ... | ... | 0 |
24 | ... | ... | 1.14 | 0 | 1.14 | 53000 | 8.50 | 0 | 8.50 | ... | ... | 0 |
0 | ... | ... | 1.06 | 0 | 1.06 | 53500 | 8.92 | 0 | 8.92 | ... | ... | 0 |
70 | ... | ... | 0.99 | 0 | 0.99 | 54000 | 9.34 | 0 | 9.34 | ... | ... | 0 |
18 | ... | ... | 0.92 | 0 | 0.92 | 54500 | 9.77 | 0 | 9.77 | ... | ... | 0 |
55 | ... | ... | 0.86 | 0 | 0.86 | 55000 | 10.20 | 0 | 10.20 | ... | ... | 0 |
173 | ... | ... | 0.80 | 0 | 0.80 | 55500 | 10.64 | 0 | 10.64 | ... | ... | 0 |
20 | ... | ... | 0.75 | 0 | 0.75 | 56000 | 11.08 | 0 | 11.08 | ... | ... | 0 |
50 | ... | ... | 0.70 | 0 | 0.70 | 56500 | 11.52 | 0 | 11.52 | ... | ... | 0 |
0 | ... | ... | 0.65 | 0 | 0.65 | 57000 | 11.97 | 0 | 11.97 | ... | ... | 0 |
0 | ... | ... | 0.61 | 0 | 0.61 | 57500 | 12.43 | 0 | 12.43 | ... | ... | 0 |
1 | ... | ... | 0.57 | 0 | 0.57 | 58000 | 12.88 | 0 | 12.88 | ... | ... | 0 |
0 | ... | ... | 0.53 | 0 | 0.53 | 58500 | 13.34 | 0 | 13.34 | ... | ... | 0 |
63 | ... | ... | 0.50 | 0 | 0.50 | 59000 | 13.81 | 0 | 13.81 | ... | ... | 0 |
16 | ... | ... | 0.47 | 0 | 0.47 | 59500 | 14.27 | 0 | 14.27 | ... | ... | 0 |
44 | ... | ... | 0.44 | 0 | 0.44 | 60000 | 14.74 | 0 | 14.74 | ... | ... | 0 |
0 | ... | ... | 0.41 | 0 | 0.41 | 60500 | 15.21 | 0 | 15.21 | ... | ... | 0 |
0 | ... | ... | 0.39 | 0 | 0.39 | 61000 | 15.69 | 0 | 15.69 | ... | ... | 0 |
0 | ... | ... | 0.36 | 0 | 0.36 | 61500 | 16.16 | 0 | 16.16 | ... | ... | 0 |
0 | ... | ... | 0.34 | 0 | 0.34 | 62000 | 16.64 | 0 | 16.64 | ... | ... | 0 |
23 | ... | ... | 0.32 | 0 | 0.32 | 62500 | 17.12 | 0 | 17.12 | ... | ... | 0 |
0 | ... | ... | 0.30 | 0 | 0.30 | 63000 | 17.60 | 0 | 17.60 | ... | ... | 0 |
0 | ... | ... | 0.29 | 0 | 0.29 | 63500 | 18.08 | 0 | 18.08 | ... | ... | 0 |
22 | ... | ... | 0.27 | 0 | 0.27 | 64000 | 18.57 | 0 | 18.57 | ... | ... | 0 |
0 | ... | ... | 0.26 | 0 | 0.26 | 64500 | 19.06 | 0 | 19.06 | ... | ... | 0 |
2 | ... | ... | 0.24 | 0 | 0.24 | 65000 | 19.54 | 0 | 19.54 | ... | ... | 0 |
16 | ... | ... | 0.23 | 0 | 0.23 | 65500 | 20.03 | 0 | 20.03 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0 | 0.22 | 66000 | 20.52 | 0 | 20.52 | ... | ... | 0 |
0 | ... | ... | 0.21 | 0 | 0.21 | 66500 | 21.01 | 0 | 21.01 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0 | 0.20 | 67000 | 21.50 | 0 | 21.50 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 67500 | 22 | 0 | 22 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0 | 0.18 | 68000 | 22.49 | 0 | 22.49 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 68500 | 22.99 | 0 | 22.99 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 69000 | 23.48 | 0 | 23.48 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 69500 | 23.98 | 0 | 23.98 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 70000 | 24.48 | 0 | 24.48 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 70500 | 24.97 | 0 | 24.97 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 71000 | 25.47 | 0 | 25.47 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 71500 | 25.97 | 0 | 25.97 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 72000 | 26.47 | 0 | 26.47 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 72500 | 26.97 | 0 | 26.97 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 73000 | 27.47 | 0 | 27.47 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 73500 | 27.97 | 0 | 27.97 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 74000 | 28.47 | 0 | 28.47 | ... | ... | 1 |
0 | ... | ... | 0.10 | 0 | 0.10 | 74500 | 28.97 | 0 | 28.97 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 75000 | 29.47 | 0 | 29.47 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 75500 | 29.97 | 0 | 29.97 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 76000 | 30.47 | 0 | 30.47 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 76500 | 30.97 | 0 | 30.97 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 77000 | 31.47 | 0 | 31.47 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 77500 | 31.97 | 0 | 31.97 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 78000 | 32.47 | 0 | 32.47 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 78500 | 32.97 | 0 | 32.97 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 79000 | 33.47 | 0 | 33.47 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 79500 | 33.97 | 0 | 33.97 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 80000 | 34.47 | 0 | 34.47 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 80500 | 34.97 | 0 | 34.97 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 81000 | 35.47 | 0 | 35.47 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 81500 | 35.97 | 0 | 35.97 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 82000 | 36.47 | 0 | 36.47 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 82500 | 36.97 | 0 | 36.97 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 83000 | 37.47 | 0 | 37.47 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 83500 | 37.97 | 0 | 37.97 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 84000 | 38.47 | 0 | 38.47 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 84500 | 38.97 | 0 | 38.97 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 85000 | 39.47 | 0 | 39.47 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 85500 | 39.97 | 0 | 39.97 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 86000 | 40.47 | 0 | 40.47 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 86500 | 40.97 | 0 | 40.97 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 87000 | 41.47 | 0 | 41.47 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 87500 | 41.97 | 0 | 41.97 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 88000 | 42.47 | 0 | 42.47 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 88500 | 42.97 | 0 | 42.97 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 89000 | 43.47 | 0 | 43.47 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 89500 | 43.97 | 0 | 43.97 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 90000 | 44.47 | 0 | 44.47 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 90500 | 44.97 | 0 | 44.97 | ... | ... | 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.