Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 156.7 | -1.1 | 155.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 151.7 | -1.1 | 150.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 146.7 | -1.1 | 145.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 141.7 | -1.1 | 140.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 136.7 | -1.1 | 135.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 131.7 | -1.1 | 130.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 126.7 | -1.1 | 125.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 121.7 | -1.1 | 120.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 116.7 | -1.1 | 115.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 111.7 | -1.1 | 110.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 106.7 | -1.1 | 105.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 101.7 | -1.1 | 100.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 96.7 | -1.1 | 95.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 91.7 | -1.1 | 90.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 86.7 | -1.1 | 85.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 81.7 | -1.1 | 80.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 76.7 | -1.1 | 75.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 20 |
0 | ... | ... | 71.7 | -1.1 | 70.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 66.7 | -1.1 | 65.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 8 |
0 | ... | ... | 61.7 | -1.1 | 60.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 4 |
0 | ... | ... | 56.7 | -1.1 | 55.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 6 |
0 | ... | ... | 51.7 | -1.1 | 50.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 16 |
0 | ... | ... | 46.8 | -1.1 | 45.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 1550 |
10 | ... | ... | 41.8 | -1.1 | 40.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 73 |
0 | ... | ... | 36.8 | -1.1 | 35.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 1125 |
0 | ... | ... | 31.8 | -1.1 | 30.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 382 |
5 | ... | ... | 26.7 | -1.1 | 25.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 1681 |
5 | ... | ... | 21.8 | -1.1 | 20.7 | 27500 | 0.1 | -0.1 | 0.1 | ... | ... | 896 |
49 | ... | ... | 16.8 | -1.1 | 15.7 | 28000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 6954 |
448 | ... | ... | 12 | -1.1 | 10.9 | 28500 | 0.3 | 0 | 0.3 | 0.3 | 0.2 | 2009 |
1517 | 9.2 | 5.7 | 7.5 | -1.1 | 6.4 | 29000 | 0.8 | 0.1 | 0.8 | 0.6 | 0.5 | 7398 |
3580 | 2.9 | 2.5 | 3.8 | -0.9 | 3 | 29500 | 2.4 | 0.3 | 2.1 | 2.9 | 1.7 | 3341 |
5057 | 2.2 | 1 | 1.6 | -0.5 | 1.1 | 30000 | 5.5 | 0.6 | 4.9 | 5.7 | 5.7 | 7240 |
3088 | 0.9 | 0.4 | 0.7 | -0.3 | 0.4 | 30500 | 9.8 | 0.9 | 9 | ... | ... | 1151 |
3023 | 0.4 | 0.2 | 0.3 | -0.1 | 0.2 | 31000 | 14.6 | 1.1 | 13.6 | ... | ... | 3972 |
2998 | ... | ... | 0.2 | -0.1 | 0.1 | 31500 | 19.5 | 1.1 | 18.5 | ... | ... | 614 |
2715 | ... | ... | 0.1 | -0.1 | 0.1 | 32000 | 24.5 | 1.1 | 23.4 | ... | ... | 1332 |
2018 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 29.5 | 1.1 | 28.4 | ... | ... | 242 |
3204 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 34.5 | 1.1 | 33.4 | ... | ... | 628 |
524 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 39.5 | 1.1 | 38.4 | ... | ... | 5 |
1426 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 44.5 | 1.1 | 43.4 | ... | ... | 36 |
275 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 49.5 | 1.2 | 48.3 | ... | ... | 54 |
1465 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 54.4 | 1.1 | 53.3 | ... | ... | 60 |
177 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 59.4 | 1.1 | 58.3 | ... | ... | 0 |
4161 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 64.4 | 1.1 | 63.3 | ... | ... | 0 |
111 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 69.4 | 1.1 | 68.3 | ... | ... | 0 |
745 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 74.4 | 1.1 | 73.3 | ... | ... | 0 |
220 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 79.4 | 1.1 | 78.3 | ... | ... | 0 |
1377 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 84.4 | 1.1 | 83.3 | ... | ... | 0 |
107 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.4 | 1.1 | 88.3 | ... | ... | 0 |
371 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.4 | 1.1 | 93.3 | ... | ... | 2 |
101 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 99.4 | 1.1 | 98.3 | ... | ... | 0 |
521 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104.4 | 1.1 | 103.3 | ... | ... | 0 |
50 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109.4 | 1.1 | 108.3 | ... | ... | 0 |
80 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114.4 | 1.1 | 113.3 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119.4 | 1.1 | 118.3 | ... | ... | 0 |
83 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124.4 | 1.1 | 123.3 | ... | ... | 0 |
1 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129.4 | 1.1 | 128.3 | ... | ... | 0 |
107 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134.4 | 1.1 | 133.3 | ... | ... | 0 |
15 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139.4 | 1.1 | 138.3 | ... | ... | 0 |
60 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144.4 | 1.1 | 143.3 | ... | ... | 0 |
21 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149.4 | 1.1 | 148.3 | ... | ... | 0 |
45 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154.4 | 1.1 | 153.3 | ... | ... | 0 |
13 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 159.4 | 1.1 | 158.3 | ... | ... | 0 |
20 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164.4 | 1.1 | 163.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 169.4 | 1.1 | 168.3 | ... | ... | 0 |
41 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174.4 | 1.1 | 173.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 179.4 | 1.1 | 178.3 | ... | ... | 0 |
68 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184.4 | 1.1 | 183.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 189.4 | 1.1 | 188.3 | ... | ... | 0 |
52 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194.4 | 1.1 | 193.3 | ... | ... | 0 |
11 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204.4 | 1.1 | 203.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214.4 | 1.1 | 213.3 | ... | ... | 0 |
10 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224.4 | 1.1 | 223.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234.4 | 1.1 | 233.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244.4 | 1.1 | 243.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254.4 | 1.1 | 253.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264.4 | 1.1 | 263.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274.4 | 1.1 | 273.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284.4 | 1.1 | 283.3 | ... | ... | 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.