Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 7,865 | 35 | 7,900 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,665 | 35 | 7,700 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,465 | 35 | 7,500 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,265 | 35 | 7,300 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,065 | 35 | 7,100 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,865 | 35 | 6,900 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,665 | 35 | 6,700 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,465 | 35 | 6,500 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,265 | 35 | 6,300 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,065 | 35 | 6,100 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,865 | 35 | 5,900 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,665 | 35 | 5,700 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,465 | 35 | 5,500 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,265 | 35 | 5,300 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,065 | 35 | 5,100 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,865 | 35 | 4,900 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,665 | 35 | 4,700 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,465 | 37.50 | 4,502.50 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,265 | 37.50 | 4,302.50 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,065 | 37.50 | 4,102.50 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,865 | 37.50 | 3,902.50 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,665 | 37.50 | 3,702.50 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,465 | 37.50 | 3,502.50 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,265 | 37.50 | 3,302.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,065 | 37.50 | 3,102.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,865 | 37.50 | 2,902.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,665 | 37.50 | 2,702.50 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,467.50 | 35 | 2,502.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,267.50 | 35 | 2,302.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,067.50 | 35 | 2,102.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,867.50 | 35 | 1,902.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,667.50 | 35 | 1,702.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,467.50 | 35 | 1,502.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,267.50 | 35 | 1,302.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,067.50 | 35 | 1,102.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 867.50 | 35 | 902.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 1 |
0 | ... | ... | 665 | 37.50 | 702.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 480 | 22.50 | 502.50 | 14800 | 2.50 | -12.50 | 15 | ... | ... | 50 |
50 | ... | ... | 332.50 | -15 | 317.50 | 15000 | 17.50 | -50 | 67.50 | ... | ... | 0 |
50 | ... | ... | 210 | -42.50 | 167.50 | 15200 | 67.50 | -77.50 | 145 | ... | ... | 0 |
0 | ... | ... | 107.50 | -37.50 | 70 | 15400 | 170 | -72.50 | 242.50 | ... | ... | 0 |
0 | ... | ... | 37.50 | -15 | 22.50 | 15600 | 322.50 | -50 | 372.50 | ... | ... | 0 |
0 | ... | ... | 15 | -10 | 5 | 15800 | 505 | -45 | 550 | ... | ... | 0 |
0 | ... | ... | 5 | -2.50 | 2.50 | 16000 | 700 | -37.50 | 737.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16200 | 902.50 | -32.50 | 935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16400 | 1,102.50 | -35 | 1,137.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16600 | 1,302.50 | -35 | 1,337.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 1,502.50 | -35 | 1,537.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 1,702.50 | -35 | 1,737.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 1,902.50 | -35 | 1,937.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 2,102.50 | -35 | 2,137.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 2,302.50 | -35 | 2,337.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 2,502.50 | -35 | 2,537.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 2,702.50 | -32.50 | 2,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 2,902.50 | -32.50 | 2,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 3,102.50 | -32.50 | 3,135 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 3,302.50 | -32.50 | 3,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 3,502.50 | -32.50 | 3,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 3,702.50 | -32.50 | 3,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 3,902.50 | -32.50 | 3,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 4,102.50 | -32.50 | 4,135 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 4,302.50 | -32.50 | 4,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 4,502.50 | -32.50 | 4,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 4,700 | -35 | 4,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 4,900 | -35 | 4,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 5,100 | -35 | 5,135 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 5,300 | -35 | 5,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 5,500 | -35 | 5,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 5,700 | -35 | 5,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 5,900 | -35 | 5,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 6,100 | -35 | 6,135 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 6,300 | -35 | 6,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 6,500 | -35 | 6,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 6,700 | -35 | 6,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 6,900 | -35 | 6,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 7,100 | -35 | 7,135 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 7,300 | -35 | 7,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 7,500 | -35 | 7,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 7,700 | -35 | 7,735 | ... | ... | 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.