Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 6,710 | -95 | 6,615 | 6200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,510 | -95 | 6,415 | 6400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,310 | -95 | 6,215 | 6600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,110 | -95 | 6,015 | 6800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,910 | -95 | 5,815 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,710 | -95 | 5,615 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,510 | -95 | 5,415 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,310 | -95 | 5,215 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,110 | -95 | 5,015 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,910 | -95 | 4,815 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,710 | -95 | 4,615 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,510 | -95 | 4,415 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,310 | -95 | 4,215 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,110 | -95 | 4,015 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,910 | -95 | 3,815 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,710 | -95 | 3,615 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,510 | -95 | 3,415 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,310 | -95 | 3,215 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,110 | -95 | 3,015 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,910 | -95 | 2,815 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,710 | -95 | 2,615 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,510 | -95 | 2,415 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,310 | -95 | 2,215 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,110 | -95 | 2,015 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,910 | -95 | 1,815 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,710 | -92.50 | 1,617.50 | 11200 | 5 | 2.50 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,512.50 | -92.50 | 1,420 | 11400 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 1,320 | -92.50 | 1,227.50 | 11600 | 15 | 2.50 | 12.50 | ... | ... | 0 |
0 | ... | ... | 1,130 | -92.50 | 1,037.50 | 11800 | 25 | 2.50 | 22.50 | ... | ... | 0 |
0 | ... | ... | 947.50 | -95 | 852.50 | 12000 | 40 | 0 | 40 | ... | ... | 0 |
0 | ... | ... | 775 | -95 | 680 | 12200 | 67.50 | 0 | 67.50 | ... | ... | 0 |
0 | ... | ... | 617.50 | -95 | 522.50 | 12400 | 110 | 2.50 | 107.50 | ... | ... | 1 |
24 | ... | ... | 475 | -90 | 385 | 12600 | 172.50 | 5 | 167.50 | ... | ... | 60 |
0 | ... | ... | 355 | -82.50 | 272.50 | 12800 | 257.50 | 12.50 | 245 | 252.50 | 245 | 0 |
17 | ... | ... | 255 | -70 | 185 | 13000 | 370 | 25 | 345 | 345 | 345 | 0 |
5 | ... | ... | 180 | -57.50 | 122.50 | 13200 | 507.50 | 40 | 467.50 | 467.50 | 467.50 | 0 |
10 | ... | ... | 122.50 | -42.50 | 80 | 13400 | 662.50 | 52.50 | 610 | ... | ... | 0 |
0 | ... | ... | 82.50 | -30 | 52.50 | 13600 | 835 | 65 | 770 | ... | ... | 0 |
250 | ... | ... | 55 | -22.50 | 32.50 | 13800 | 1,015 | 72.50 | 942.50 | ... | ... | 0 |
42 | ... | ... | 35 | -12.50 | 22.50 | 14000 | 1,205 | 82.50 | 1,122.50 | ... | ... | 5 |
0 | ... | ... | 22.50 | -7.50 | 15 | 14200 | 1,395 | 85 | 1,310 | ... | ... | 0 |
0 | ... | ... | 15 | -5 | 10 | 14400 | 1,592.50 | 90 | 1,502.50 | ... | ... | 0 |
5 | ... | ... | 10 | -5 | 5 | 14600 | 1,787.50 | 92.50 | 1,695 | ... | ... | 25 |
0 | ... | ... | 5 | -2.50 | 2.50 | 14800 | 1,985 | 92.50 | 1,892.50 | ... | ... | 25 |
5 | ... | ... | 2.50 | 0 | 2.50 | 15000 | 2,185 | 95 | 2,090 | ... | ... | 0 |
10 | ... | ... | 2.50 | 0 | 2.50 | 15200 | 2,385 | 95 | 2,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15400 | 2,585 | 95 | 2,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15600 | 2,785 | 95 | 2,690 | ... | ... | 10 |
0 | ... | ... | 2.50 | 0 | 2.50 | 15800 | 2,985 | 95 | 2,890 | ... | ... | 0 |
1 | ... | ... | 2.50 | 0 | 2.50 | 16000 | 3,185 | 95 | 3,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16200 | 3,385 | 95 | 3,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16400 | 3,585 | 95 | 3,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16600 | 3,785 | 95 | 3,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 3,985 | 95 | 3,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 4,185 | 95 | 4,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 4,385 | 95 | 4,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 4,585 | 95 | 4,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 4,785 | 95 | 4,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 4,985 | 95 | 4,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 5,185 | 95 | 5,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 5,385 | 95 | 5,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 5,585 | 95 | 5,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 5,785 | 95 | 5,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 5,985 | 95 | 5,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 6,185 | 95 | 6,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 6,385 | 95 | 6,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 6,585 | 95 | 6,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 6,785 | 95 | 6,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 6,985 | 95 | 6,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 7,185 | 95 | 7,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 7,385 | 95 | 7,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 7,585 | 95 | 7,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 7,785 | 95 | 7,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 7,985 | 95 | 7,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 8,185 | 95 | 8,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 8,385 | 95 | 8,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 8,585 | 95 | 8,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 8,785 | 95 | 8,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 8,985 | 95 | 8,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 9,185 | 95 | 9,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 9,385 | 95 | 9,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 9,585 | 95 | 9,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 9,785 | 95 | 9,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 9,985 | 95 | 9,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 10,185 | 95 | 10,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 10,385 | 95 | 10,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 10,585 | 95 | 10,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 10,785 | 95 | 10,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 10,985 | 95 | 10,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 11,185 | 95 | 11,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 11,385 | 95 | 11,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 11,585 | 95 | 11,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 11,785 | 95 | 11,690 | ... | ... | 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.