Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 6,915 | 215 | 7,130 | 6800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,715 | 215 | 6,930 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,515 | 215 | 6,730 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,315 | 215 | 6,530 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,115 | 215 | 6,330 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,915 | 215 | 6,130 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,715 | 215 | 5,930 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,515 | 215 | 5,730 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,315 | 215 | 5,530 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,115 | 215 | 5,330 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,915 | 215 | 5,130 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,715 | 215 | 4,930 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,515 | 215 | 4,730 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,315 | 215 | 4,530 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,115 | 215 | 4,330 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,915 | 215 | 4,130 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,715 | 215 | 3,930 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,515 | 215 | 3,730 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,315 | 215 | 3,530 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,115 | 215 | 3,330 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,915 | 215 | 3,130 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,715 | 215 | 2,930 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,515 | 215 | 2,730 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,315 | 215 | 2,530 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,115 | 215 | 2,330 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,915 | 215 | 2,130 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,715 | 217.50 | 1,932.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,517.50 | 215 | 1,732.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,315 | 217.50 | 1,532.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,117.50 | 215 | 1,332.50 | 12600 | 2.50 | -2.50 | 5 | ... | ... | 0 |
0 | ... | ... | 925 | 205 | 1,130 | 12800 | 2.50 | -10 | 12.50 | ... | ... | 0 |
0 | ... | ... | 740 | 195 | 935 | 13000 | 5 | -22.50 | 27.50 | ... | ... | 0 |
0 | ... | ... | 570 | 175 | 745 | 13200 | 17.50 | -37.50 | 55 | ... | ... | 0 |
0 | ... | ... | 417.50 | 150 | 567.50 | 13400 | 40 | -62.50 | 102.50 | ... | ... | 0 |
15 | ... | ... | 290 | 120 | 410 | 13600 | 80 | -95 | 175 | ... | ... | 0 |
5 | ... | ... | 192.50 | 85 | 277.50 | 13800 | 147.50 | -130 | 277.50 | ... | ... | 231 |
105 | ... | ... | 120 | 57.50 | 177.50 | 14000 | 247.50 | -157.50 | 405 | ... | ... | 205 |
41 | ... | ... | 72.50 | 32.50 | 105 | 14200 | 375 | -180 | 555 | ... | ... | 54 |
51 | ... | ... | 40 | 20 | 60 | 14400 | 530 | -195 | 725 | ... | ... | 60 |
45 | ... | ... | 22.50 | 10 | 32.50 | 14600 | 702.50 | -205 | 907.50 | ... | ... | 100 |
125 | ... | ... | 12.50 | 5 | 17.50 | 14800 | 887.50 | -210 | 1,097.50 | ... | ... | 75 |
21 | ... | ... | 7.50 | 2.50 | 10 | 15000 | 1,080 | -212.50 | 1,292.50 | ... | ... | 52 |
120 | ... | ... | 5 | 2.50 | 7.50 | 15200 | 1,275 | -215 | 1,490 | ... | ... | 0 |
111 | ... | ... | 5 | 0 | 5 | 15400 | 1,472.50 | -215 | 1,687.50 | ... | ... | 15 |
300 | ... | ... | 2.50 | 0 | 2.50 | 15600 | 1,670 | -215 | 1,885 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15800 | 1,872.50 | -212.50 | 2,085 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16000 | 2,070 | -215 | 2,285 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16200 | 2,270 | -215 | 2,485 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16400 | 2,470 | -215 | 2,685 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16600 | 2,670 | -215 | 2,885 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 2,870 | -215 | 3,085 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 3,070 | -215 | 3,285 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 3,270 | -215 | 3,485 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 3,470 | -215 | 3,685 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 3,670 | -215 | 3,885 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 3,870 | -215 | 4,085 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 4,070 | -215 | 4,285 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 4,270 | -215 | 4,485 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 4,470 | -215 | 4,685 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 4,670 | -215 | 4,885 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 4,870 | -215 | 5,085 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 5,070 | -215 | 5,285 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 5,270 | -215 | 5,485 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 5,470 | -215 | 5,685 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 5,670 | -215 | 5,885 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 5,870 | -215 | 6,085 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 6,070 | -215 | 6,285 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 6,270 | -215 | 6,485 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 6,470 | -215 | 6,685 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 6,670 | -215 | 6,885 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 6,870 | -215 | 7,085 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 7,070 | -215 | 7,285 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 7,270 | -215 | 7,485 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 7,470 | -215 | 7,685 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 7,670 | -215 | 7,885 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 7,870 | -215 | 8,085 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 8,070 | -215 | 8,285 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 8,270 | -215 | 8,485 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 8,470 | -215 | 8,685 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 8,670 | -215 | 8,885 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 8,870 | -215 | 9,085 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 9,070 | -215 | 9,285 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 9,270 | -215 | 9,485 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 9,470 | -215 | 9,685 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 9,670 | -215 | 9,885 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 9,870 | -215 | 10,085 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 10,070 | -215 | 10,285 | ... | ... | 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.