Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 9,085 | -195 | 8,890 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,885 | -195 | 8,690 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,685 | -195 | 8,490 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,485 | -195 | 8,290 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,285 | -195 | 8,090 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,085 | -195 | 7,890 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,885 | -195 | 7,690 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,685 | -195 | 7,490 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,485 | -195 | 7,290 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,285 | -195 | 7,090 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,085 | -195 | 6,890 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,885 | -195 | 6,690 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,685 | -195 | 6,490 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,485 | -195 | 6,290 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,285 | -195 | 6,090 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,085 | -195 | 5,890 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,885 | -195 | 5,690 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,685 | -195 | 5,490 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,485 | -195 | 5,290 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,285 | -195 | 5,090 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,085 | -195 | 4,890 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,885 | -195 | 4,690 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,685 | -195 | 4,490 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,485 | -195 | 4,290 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,285 | -195 | 4,090 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,085 | -195 | 3,890 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,885 | -195 | 3,690 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,685 | -195 | 3,490 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,485 | -195 | 3,290 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,285 | -195 | 3,090 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,085 | -195 | 2,890 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,885 | -195 | 2,690 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,685 | -195 | 2,490 | 14200 | 5 | 2.50 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,485 | -195 | 2,290 | 14400 | 7.50 | 2.50 | 5 | ... | ... | 0 |
0 | ... | ... | 2,285 | -192.50 | 2,092.50 | 14600 | 12.50 | 2.50 | 10 | ... | ... | 0 |
0 | ... | ... | 2,090 | -190 | 1,900 | 14800 | 22.50 | 7.50 | 15 | ... | ... | 0 |
0 | ... | ... | 1,897.50 | -185 | 1,712.50 | 15000 | 35 | 10 | 25 | ... | ... | 0 |
0 | ... | ... | 1,710 | -180 | 1,530 | 15200 | 52.50 | 15 | 37.50 | ... | ... | 0 |
0 | ... | ... | 1,530 | -175 | 1,355 | 15400 | 75 | 20 | 55 | ... | ... | 0 |
0 | ... | ... | 1,355 | -167.50 | 1,187.50 | 15600 | 107.50 | 27.50 | 80 | ... | ... | 0 |
0 | ... | ... | 1,187.50 | -157.50 | 1,030 | 15800 | 147.50 | 35 | 112.50 | ... | ... | 0 |
0 | ... | ... | 1,032.50 | -150 | 882.50 | 16000 | 200 | 45 | 155 | ... | ... | 0 |
0 | ... | ... | 887.50 | -137.50 | 750 | 16200 | 265 | 55 | 210 | ... | ... | 0 |
0 | ... | ... | 755 | -125 | 630 | 16400 | 342.50 | 67.50 | 275 | ... | ... | 0 |
0 | ... | ... | 635 | -112.50 | 522.50 | 16600 | 432.50 | 80 | 352.50 | ... | ... | 0 |
0 | ... | ... | 530 | -102.50 | 427.50 | 16800 | 537.50 | 92.50 | 445 | ... | ... | 0 |
0 | ... | ... | 437.50 | -90 | 347.50 | 17000 | 655 | 102.50 | 552.50 | ... | ... | 12 |
0 | ... | ... | 360 | -77.50 | 282.50 | 17200 | 787.50 | 117.50 | 670 | ... | ... | 4 |
0 | ... | ... | 292.50 | -65 | 227.50 | 17400 | 930 | 127.50 | 802.50 | ... | ... | 3 |
1 | ... | ... | 237.50 | -55 | 182.50 | 17600 | 1,082.50 | 135 | 947.50 | ... | ... | 2 |
0 | ... | ... | 192.50 | -47.50 | 145 | 17800 | 1,247.50 | 147.50 | 1,100 | ... | ... | 5 |
1 | ... | ... | 157.50 | -40 | 117.50 | 18000 | 1,417.50 | 155 | 1,262.50 | ... | ... | 4 |
0 | ... | ... | 130 | -35 | 95 | 18200 | 1,592.50 | 160 | 1,432.50 | ... | ... | 0 |
0 | ... | ... | 107.50 | -27.50 | 80 | 18400 | 1,775 | 165 | 1,610 | ... | ... | 1 |
0 | ... | ... | 90 | -25 | 65 | 18600 | 1,962.50 | 170 | 1,792.50 | ... | ... | 1 |
0 | ... | ... | 77.50 | -20 | 57.50 | 18800 | 2,150 | 172.50 | 1,977.50 | ... | ... | 0 |
0 | ... | ... | 67.50 | -20 | 47.50 | 19000 | 2,342.50 | 177.50 | 2,165 | ... | ... | 0 |
0 | ... | ... | 60 | -17.50 | 42.50 | 19200 | 2,535 | 177.50 | 2,357.50 | ... | ... | 0 |
0 | ... | ... | 52.50 | -15 | 37.50 | 19400 | 2,730 | 180 | 2,550 | ... | ... | 0 |
0 | ... | ... | 47.50 | -12.50 | 35 | 19600 | 2,927.50 | 182.50 | 2,745 | ... | ... | 0 |
0 | ... | ... | 42.50 | -10 | 32.50 | 19800 | 3,122.50 | 182.50 | 2,940 | ... | ... | 0 |
2 | ... | ... | 40 | -10 | 30 | 20000 | 3,320 | 185 | 3,135 | ... | ... | 0 |
0 | ... | ... | 35 | -10 | 25 | 20200 | 3,517.50 | 187.50 | 3,330 | ... | ... | 0 |
0 | ... | ... | 30 | -7.50 | 22.50 | 20400 | 3,715 | 190 | 3,525 | ... | ... | 0 |
0 | ... | ... | 27.50 | -7.50 | 20 | 20600 | 3,912.50 | 190 | 3,722.50 | ... | ... | 0 |
0 | ... | ... | 25 | -7.50 | 17.50 | 20800 | 4,112.50 | 192.50 | 3,920 | ... | ... | 0 |
0 | ... | ... | 20 | -5 | 15 | 21000 | 4,310 | 192.50 | 4,117.50 | ... | ... | 0 |
0 | ... | ... | 17.50 | -5 | 12.50 | 21200 | 4,510 | 192.50 | 4,317.50 | ... | ... | 0 |
0 | ... | ... | 17.50 | -5 | 12.50 | 21400 | 4,710 | 195 | 4,515 | ... | ... | 0 |
0 | ... | ... | 15 | -5 | 10 | 21600 | 4,910 | 195 | 4,715 | ... | ... | 0 |
0 | ... | ... | 12.50 | -2.50 | 10 | 21800 | 5,110 | 195 | 4,915 | ... | ... | 0 |
0 | ... | ... | 12.50 | -5 | 7.50 | 22000 | 5,310 | 195 | 5,115 | ... | ... | 0 |
0 | ... | ... | 10 | -2.50 | 7.50 | 22200 | 5,510 | 195 | 5,315 | ... | ... | 0 |
0 | ... | ... | 10 | -2.50 | 7.50 | 22400 | 5,710 | 195 | 5,515 | ... | ... | 0 |
0 | ... | ... | 7.50 | -2.50 | 5 | 22600 | 5,910 | 195 | 5,715 | ... | ... | 0 |
0 | ... | ... | 7.50 | -2.50 | 5 | 22800 | 6,110 | 195 | 5,915 | ... | ... | 0 |
0 | ... | ... | 7.50 | -2.50 | 5 | 23000 | 6,310 | 195 | 6,115 | ... | ... | 0 |
0 | ... | ... | 5 | 0 | 5 | 23200 | 6,510 | 195 | 6,315 | ... | ... | 0 |
0 | ... | ... | 5 | 0 | 5 | 23400 | 6,710 | 195 | 6,515 | ... | ... | 0 |
0 | ... | ... | 5 | -2.50 | 2.50 | 23600 | 6,910 | 195 | 6,715 | ... | ... | 0 |
0 | ... | ... | 5 | -2.50 | 2.50 | 23800 | 7,110 | 195 | 6,915 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 7,310 | 195 | 7,115 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 7,510 | 195 | 7,315 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 7,710 | 195 | 7,515 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 7,910 | 195 | 7,715 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 8,110 | 195 | 7,915 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 8,310 | 195 | 8,115 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 8,510 | 195 | 8,315 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 8,710 | 195 | 8,515 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 8,910 | 195 | 8,715 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 9,110 | 195 | 8,915 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 9,310 | 195 | 9,115 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 9,510 | 195 | 9,315 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 9,710 | 195 | 9,515 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 9,910 | 195 | 9,715 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 10,110 | 195 | 9,915 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 10,310 | 195 | 10,115 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 10,510 | 195 | 10,315 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 10,710 | 195 | 10,515 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 10,910 | 195 | 10,715 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 11,110 | 195 | 10,915 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 11,310 | 195 | 11,115 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 11,510 | 195 | 11,315 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 11,710 | 195 | 11,515 | ... | ... | 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.