Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 27.44 | 0 | 27.44 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.94 | 0 | 26.94 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.44 | 0 | 26.44 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.94 | 0 | 25.94 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.44 | 0 | 25.44 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.94 | 0 | 24.94 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.44 | 0 | 24.44 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.94 | 0 | 23.94 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.44 | 0 | 23.44 | 24000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 22.94 | 0 | 22.94 | 24500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 22.44 | 0 | 22.44 | 25000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 21.94 | 0 | 21.94 | 25500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 21.44 | 0 | 21.44 | 26000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 20.94 | 0 | 20.94 | 26500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 20.44 | 0 | 20.44 | 27000 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 19.94 | 0 | 19.94 | 27500 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 19.44 | 0 | 19.44 | 28000 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 18.94 | 0 | 18.94 | 28500 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 18.44 | 0 | 18.44 | 29000 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 17.94 | 0 | 17.94 | 29500 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 17.44 | 0 | 17.44 | 30000 | 0.07 | 0 | 0.07 | ... | ... | 20 |
0 | ... | ... | 16.94 | 0 | 16.94 | 30500 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 16.45 | 0 | 16.45 | 31000 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 15.95 | 0 | 15.95 | 31500 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 15.46 | 0 | 15.46 | 32000 | 0.12 | 0 | 0.12 | ... | ... | 2 |
0 | ... | ... | 14.97 | 0 | 14.97 | 32500 | 0.13 | 0 | 0.13 | ... | ... | 2 |
0 | ... | ... | 14.48 | 0 | 14.48 | 33000 | 0.15 | 0 | 0.15 | ... | ... | 3 |
0 | ... | ... | 14 | 0 | 14 | 33500 | 0.17 | 0 | 0.17 | ... | ... | 0 |
0 | ... | ... | 13.52 | 0 | 13.52 | 34000 | 0.19 | 0 | 0.19 | ... | ... | 36 |
0 | ... | ... | 13.04 | 0 | 13.04 | 34500 | 0.22 | 0 | 0.22 | ... | ... | 32 |
0 | ... | ... | 12.57 | 0 | 12.57 | 35000 | 0.25 | 0 | 0.25 | ... | ... | 10 |
0 | ... | ... | 12.10 | 0 | 12.10 | 35500 | 0.28 | 0 | 0.28 | ... | ... | 0 |
0 | ... | ... | 11.64 | 0 | 11.64 | 36000 | 0.32 | 0 | 0.32 | ... | ... | 744 |
0 | ... | ... | 11.19 | 0 | 11.19 | 36500 | 0.37 | 0 | 0.37 | ... | ... | 23 |
0 | ... | ... | 10.74 | 0 | 10.74 | 37000 | 0.42 | 0 | 0.42 | ... | ... | 17 |
0 | ... | ... | 10.30 | 0 | 10.30 | 37500 | 0.47 | 0 | 0.47 | ... | ... | 60 |
0 | ... | ... | 9.87 | 0 | 9.87 | 38000 | 0.54 | 0 | 0.54 | ... | ... | 147 |
0 | ... | ... | 9.44 | 0 | 9.44 | 38500 | 0.61 | 0 | 0.61 | ... | ... | 51 |
0 | ... | ... | 9.02 | 0 | 9.02 | 39000 | 0.69 | 0 | 0.69 | ... | ... | 251 |
0 | ... | ... | 8.62 | 0 | 8.62 | 39500 | 0.78 | 0 | 0.78 | ... | ... | 50 |
1 | ... | ... | 8.22 | 0 | 8.22 | 40000 | 0.88 | 0 | 0.88 | ... | ... | 2519 |
0 | ... | ... | 7.84 | 0 | 7.84 | 40500 | 0.99 | 0 | 0.99 | ... | ... | 32 |
0 | ... | ... | 7.46 | 0 | 7.46 | 41000 | 1.11 | 0 | 1.11 | ... | ... | 85 |
0 | ... | ... | 7.10 | 0 | 7.10 | 41500 | 1.24 | 0 | 1.24 | ... | ... | 0 |
0 | ... | ... | 6.75 | 0 | 6.75 | 42000 | 1.39 | 0 | 1.39 | ... | ... | 1056 |
1 | ... | ... | 6.42 | 0 | 6.42 | 42500 | 1.55 | 0 | 1.55 | ... | ... | 185 |
600 | ... | ... | 6.10 | 0 | 6.10 | 43000 | 1.72 | 0 | 1.72 | ... | ... | 823 |
0 | ... | ... | 5.79 | 0 | 5.79 | 43500 | 1.90 | 0 | 1.90 | ... | ... | 163 |
208 | ... | ... | 5.49 | 0 | 5.49 | 44000 | 1.89 | -0.21 | 2.10 | 1.89 | 1.89 | 334 |
0 | ... | ... | 5.20 | 0 | 5.20 | 44500 | 2.30 | 0 | 2.30 | ... | ... | 100 |
366 | ... | ... | 4.93 | 0 | 4.93 | 45000 | 2.52 | 0 | 2.52 | ... | ... | 231 |
3 | ... | ... | 4.67 | 0 | 4.67 | 45500 | 2.76 | 0 | 2.76 | ... | ... | 0 |
285 | ... | ... | 4.42 | 0 | 4.42 | 46000 | 3 | 0 | 3 | ... | ... | 39 |
9 | ... | ... | 4.18 | 0 | 4.18 | 46500 | 3.25 | 0 | 3.25 | ... | ... | 9 |
40 | ... | ... | 3.95 | 0 | 3.95 | 47000 | 3.42 | -0.10 | 3.52 | 3.42 | 3.42 | 198 |
24 | ... | ... | 3.73 | 0 | 3.73 | 47500 | 3.79 | 0 | 3.79 | ... | ... | 30 |
942 | ... | ... | 3.53 | 0 | 3.53 | 48000 | 3.72 | -0.36 | 4.08 | 3.88 | 3.72 | 151 |
241 | ... | ... | 3.33 | 0 | 3.33 | 48500 | 4.38 | 0 | 4.38 | ... | ... | 36 |
113 | ... | ... | 3.15 | 0 | 3.15 | 49000 | 4.68 | 0 | 4.68 | ... | ... | 92 |
481 | ... | ... | 2.97 | 0 | 2.97 | 49500 | 5 | 0 | 5 | ... | ... | 8 |
2505 | ... | ... | 2.80 | 0 | 2.80 | 50000 | 5.33 | 0 | 5.33 | ... | ... | 301 |
739 | ... | ... | 2.64 | 0 | 2.64 | 50500 | 5.66 | 0 | 5.66 | ... | ... | 0 |
1044 | ... | ... | 2.49 | 0 | 2.49 | 51000 | 6 | 0 | 6 | ... | ... | 0 |
0 | ... | ... | 2.35 | 0 | 2.35 | 51500 | 6.35 | 0 | 6.35 | ... | ... | 0 |
1669 | 2.48 | 2.41 | 2.22 | 0.24 | 2.45 | 52000 | 6.71 | 0 | 6.71 | ... | ... | 0 |
21 | ... | ... | 2.09 | 0 | 2.09 | 52500 | 7.08 | 0 | 7.08 | ... | ... | 14 |
828 | 2.20 | 2.20 | 1.97 | 0.24 | 2.20 | 53000 | 7.45 | 0 | 7.45 | ... | ... | 0 |
278 | ... | ... | 1.86 | 0 | 1.86 | 53500 | 7.83 | 0 | 7.83 | ... | ... | 0 |
626 | ... | ... | 1.75 | 0 | 1.75 | 54000 | 8.22 | 0 | 8.22 | ... | ... | 0 |
90 | ... | ... | 1.65 | 0 | 1.65 | 54500 | 8.61 | 0 | 8.61 | ... | ... | 0 |
5051 | ... | ... | 1.55 | 0 | 1.55 | 55000 | 9.01 | 0 | 9.01 | ... | ... | 10 |
576 | ... | ... | 1.46 | 0 | 1.46 | 55500 | 9.42 | 0 | 9.42 | ... | ... | 0 |
1292 | ... | ... | 1.38 | 0 | 1.38 | 56000 | 9.82 | 0 | 9.82 | ... | ... | 0 |
0 | ... | ... | 1.30 | 0 | 1.30 | 56500 | 10.24 | 0 | 10.24 | ... | ... | 0 |
1129 | ... | ... | 1.22 | 0 | 1.22 | 57000 | 10.66 | 0 | 10.66 | ... | ... | 0 |
0 | ... | ... | 1.15 | 0 | 1.15 | 57500 | 11.08 | 0 | 11.08 | ... | ... | 0 |
277 | ... | ... | 1.08 | 0 | 1.08 | 58000 | 11.51 | 0 | 11.51 | ... | ... | 0 |
16 | ... | ... | 1.02 | 0 | 1.02 | 58500 | 11.94 | 0 | 11.94 | ... | ... | 0 |
58 | ... | ... | 0.96 | 0 | 0.96 | 59000 | 12.38 | 0 | 12.38 | ... | ... | 0 |
0 | ... | ... | 0.91 | 0 | 0.91 | 59500 | 12.82 | 0 | 12.82 | ... | ... | 0 |
3100 | ... | ... | 0.85 | 0 | 0.85 | 60000 | 13.26 | 0 | 13.26 | ... | ... | 2 |
0 | ... | ... | 0.81 | 0 | 0.81 | 60500 | 13.71 | 0 | 13.71 | ... | ... | 0 |
14 | ... | ... | 0.76 | 0 | 0.76 | 61000 | 14.16 | 0 | 14.16 | ... | ... | 0 |
0 | ... | ... | 0.72 | 0 | 0.72 | 61500 | 14.61 | 0 | 14.61 | ... | ... | 0 |
30 | ... | ... | 0.68 | 0 | 0.68 | 62000 | 15.07 | 0 | 15.07 | ... | ... | 0 |
19 | ... | ... | 0.64 | 0 | 0.64 | 62500 | 15.53 | 0 | 15.53 | ... | ... | 0 |
73 | ... | ... | 0.60 | 0 | 0.60 | 63000 | 15.99 | 0 | 15.99 | ... | ... | 0 |
1500 | ... | ... | 0.57 | 0 | 0.57 | 63500 | 16.46 | 0 | 16.46 | ... | ... | 0 |
119 | ... | ... | 0.54 | 0 | 0.54 | 64000 | 16.92 | 0 | 16.92 | ... | ... | 0 |
0 | ... | ... | 0.51 | 0 | 0.51 | 64500 | 17.39 | 0 | 17.39 | ... | ... | 0 |
601 | ... | ... | 0.49 | 0 | 0.49 | 65000 | 17.86 | 0 | 17.86 | ... | ... | 10 |
7 | ... | ... | 0.46 | 0 | 0.46 | 65500 | 18.34 | 0 | 18.34 | ... | ... | 0 |
19 | ... | ... | 0.44 | 0 | 0.44 | 66000 | 18.81 | 0 | 18.81 | ... | ... | 0 |
0 | ... | ... | 0.42 | 0 | 0.42 | 66500 | 19.29 | 0 | 19.29 | ... | ... | 0 |
0 | ... | ... | 0.40 | 0 | 0.40 | 67000 | 19.77 | 0 | 19.77 | ... | ... | 0 |
11 | ... | ... | 0.38 | 0 | 0.38 | 67500 | 20.25 | 0 | 20.25 | ... | ... | 0 |
50 | ... | ... | 0.36 | 0 | 0.36 | 68000 | 20.73 | 0 | 20.73 | ... | ... | 50 |
50 | ... | ... | 0.34 | 0 | 0.34 | 68500 | 21.21 | 0 | 21.21 | ... | ... | 50 |
50 | ... | ... | 0.33 | 0 | 0.33 | 69000 | 21.70 | 0 | 21.70 | ... | ... | 50 |
63 | ... | ... | 0.31 | 0 | 0.31 | 69500 | 22.18 | 0 | 22.18 | ... | ... | 100 |
1599 | ... | ... | 0.30 | 0 | 0.30 | 70000 | 22.67 | 0 | 22.67 | ... | ... | 50 |
0 | ... | ... | 0.29 | 0 | 0.29 | 70500 | 23.16 | 0 | 23.16 | ... | ... | 125 |
0 | ... | ... | 0.27 | 0 | 0.27 | 71000 | 23.65 | 0 | 23.65 | ... | ... | 0 |
35 | ... | ... | 0.26 | 0 | 0.26 | 71500 | 24.14 | 0 | 24.14 | ... | ... | 0 |
2 | ... | ... | 0.25 | 0 | 0.25 | 72000 | 24.63 | 0 | 24.63 | ... | ... | 0 |
7 | ... | ... | 0.24 | 0 | 0.24 | 72500 | 25.12 | 0 | 25.12 | ... | ... | 0 |
6 | ... | ... | 0.23 | 0 | 0.23 | 73000 | 25.61 | 0 | 25.61 | ... | ... | 0 |
13 | ... | ... | 0.22 | 0 | 0.22 | 73500 | 26.10 | 0 | 26.10 | ... | ... | 0 |
2 | ... | ... | 0.22 | 0 | 0.22 | 74000 | 26.60 | 0 | 26.60 | ... | ... | 0 |
0 | ... | ... | 0.21 | 0 | 0.21 | 74500 | 27.09 | 0 | 27.09 | ... | ... | 0 |
303 | ... | ... | 0.20 | 0 | 0.20 | 75000 | 27.59 | 0 | 27.59 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 75500 | 28.08 | 0 | 28.08 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 76000 | 28.58 | 0 | 28.58 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0 | 0.18 | 76500 | 29.07 | 0 | 29.07 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0 | 0.18 | 77000 | 29.57 | 0 | 29.57 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 77500 | 30.07 | 0 | 30.07 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 78000 | 30.57 | 0 | 30.57 | ... | ... | 0 |
3 | ... | ... | 0.16 | 0 | 0.16 | 78500 | 31.06 | 0 | 31.06 | ... | ... | 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.