Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 21.58 | 0 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.08 | 0 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.58 | 0 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.08 | 0 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.58 | 0 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.08 | 0 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.58 | 0 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.08 | 0 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.58 | 0 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.08 | 0 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.58 | 0 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.08 | 0 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.58 | 0 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.08 | 0 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.58 | 0 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.08 | 0 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.58 | 0 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.08 | 0 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.58 | 0 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.08 | 0 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.58 | 0 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.08 | 0 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.58 | 0 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 12 |
0 | ... | ... | 10.08 | 0 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.58 | 0 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 9.08 | 0 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.58 | 0 | 8.58 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 8.08 | 0 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.59 | 0 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 7.09 | 0 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 34 |
0 | ... | ... | 6.59 | 0 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.10 | 0 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 34 |
0 | ... | ... | 5.61 | 0 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 39 |
0 | ... | ... | 5.12 | 0 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 13 |
0 | ... | ... | 4.64 | 0 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 24 |
1 | ... | ... | 4.17 | 0 | 4.17 | 39000 | 0.10 | 0 | 0.10 | ... | ... | 45 |
0 | ... | ... | 3.71 | 0 | 3.71 | 39500 | 0.13 | 0 | 0.13 | ... | ... | 46 |
18 | ... | ... | 3.26 | 0 | 3.26 | 40000 | 0.19 | 0 | 0.19 | ... | ... | 174 |
0 | ... | ... | 2.84 | 0 | 2.84 | 40500 | 0.26 | 0 | 0.26 | ... | ... | 158 |
0 | ... | ... | 2.44 | 0 | 2.44 | 41000 | 0.37 | 0 | 0.37 | ... | ... | 1484 |
0 | ... | ... | 2.07 | 0 | 2.07 | 41500 | 0.50 | 0 | 0.50 | ... | ... | 288 |
12 | ... | ... | 1.74 | 0 | 1.74 | 42000 | 0.66 | 0 | 0.66 | ... | ... | 1629 |
0 | ... | ... | 1.44 | 0 | 1.44 | 42500 | 0.86 | 0 | 0.86 | ... | ... | 72 |
99 | 1.30 | 1.30 | 1.18 | 0.13 | 1.30 | 43000 | 1.10 | 0 | 1.10 | ... | ... | 294 |
71 | ... | ... | 0.95 | 0 | 0.95 | 43500 | 1.37 | 0 | 1.37 | ... | ... | 460 |
1792 | ... | ... | 0.76 | 0 | 0.76 | 44000 | 1.68 | 0 | 1.68 | ... | ... | 1016 |
94 | ... | ... | 0.60 | 0 | 0.60 | 44500 | 2.02 | 0 | 2.02 | ... | ... | 770 |
1058 | 0.53 | 0.53 | 0.48 | 0.05 | 0.53 | 45000 | 2.39 | 0 | 2.39 | ... | ... | 1428 |
334 | 0.36 | 0.36 | 0.38 | -0.02 | 0.36 | 45500 | 2.79 | 0 | 2.79 | ... | ... | 521 |
1415 | 0.33 | 0.33 | 0.30 | 0.03 | 0.33 | 46000 | 3.21 | 0 | 3.21 | ... | ... | 432 |
260 | ... | ... | 0.24 | 0 | 0.24 | 46500 | 3.65 | 0 | 3.65 | ... | ... | 26 |
1018 | ... | ... | 0.20 | 0 | 0.20 | 47000 | 4.11 | 0 | 4.11 | ... | ... | 250 |
106 | ... | ... | 0.16 | 0 | 0.16 | 47500 | 4.57 | 0 | 4.57 | ... | ... | 250 |
1032 | 0.14 | 0.14 | 0.13 | 0.01 | 0.14 | 48000 | 5.04 | 0 | 5.04 | ... | ... | 50 |
844 | ... | ... | 0.11 | 0 | 0.11 | 48500 | 5.52 | 0 | 5.52 | ... | ... | 201 |
935 | ... | ... | 0.09 | 0 | 0.09 | 49000 | 6 | 0 | 6 | ... | ... | 330 |
219 | ... | ... | 0.08 | 0 | 0.08 | 49500 | 6.49 | 0 | 6.49 | ... | ... | 0 |
638 | ... | ... | 0.07 | 0 | 0.07 | 50000 | 6.97 | 0 | 6.97 | ... | ... | 0 |
69 | ... | ... | 0.06 | 0 | 0.06 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 0 |
152 | ... | ... | 0.05 | 0 | 0.05 | 51000 | 7.96 | 0 | 7.96 | ... | ... | 0 |
127 | ... | ... | 0.04 | 0 | 0.04 | 51500 | 8.45 | 0 | 8.45 | ... | ... | 0 |
171 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.95 | 0 | 8.95 | ... | ... | 2 |
37 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.44 | 0 | 9.44 | ... | ... | 0 |
19 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.94 | 0 | 9.94 | ... | ... | 0 |
51 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.43 | 0 | 10.43 | ... | ... | 2 |
111 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.93 | 0 | 10.93 | ... | ... | 0 |
28 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 11.43 | 0 | 11.43 | ... | ... | 0 |
136 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0 | 11.93 | ... | ... | 0 |
30 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.43 | 0 | 12.43 | ... | ... | 0 |
11 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.92 | 0 | 12.92 | ... | ... | 0 |
30 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0 | 13.42 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0 | 13.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.42 | 0 | 14.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.92 | 0 | 14.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0 | 15.42 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0 | 15.92 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0 | 16.42 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0 | 16.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0 | 17.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.92 | 0 | 17.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.42 | 0 | 18.42 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0 | 18.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0 | 19.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0 | 19.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0 | 20.42 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0 | 20.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0 | 21.42 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0 | 21.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0 | 22.42 | ... | ... | 0 |
24 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0 | 22.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0 | 23.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0 | 23.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0 | 24.42 | ... | ... | 0 |
700 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0 | 24.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0 | 25.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0 | 25.92 | ... | ... | 0 |
150 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0 | 26.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0 | 26.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0 | 27.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0 | 27.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0 | 28.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0 | 28.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0 | 29.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0 | 29.92 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0 | 30.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0 | 30.92 | ... | ... | 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.