Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 179.3 | 0.9 | 180.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 174.3 | 0.9 | 175.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 169.3 | 0.9 | 170.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 164.3 | 0.9 | 165.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 159.3 | 0.9 | 160.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 154.3 | 0.9 | 155.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 149.3 | 0.9 | 150.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 144.3 | 0.9 | 145.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 139.3 | 0.9 | 140.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 134.3 | 0.9 | 135.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 129.3 | 0.9 | 130.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 124.3 | 0.9 | 125.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 119.3 | 0.9 | 120.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 4 |
0 | ... | ... | 114.3 | 1 | 115.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 109.3 | 1 | 110.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 21 |
0 | ... | ... | 104.3 | 1 | 105.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 99.3 | 1 | 100.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 94.3 | 1 | 95.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 5 |
0 | ... | ... | 89.3 | 1 | 90.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 84.4 | 0.9 | 85.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 515 |
0 | ... | ... | 79.4 | 0.9 | 80.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 68 |
0 | ... | ... | 74.4 | 0.9 | 75.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 779 |
0 | ... | ... | 69.4 | 0.9 | 70.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 17 |
0 | ... | ... | 64.4 | 0.9 | 65.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 759 |
0 | ... | ... | 59.4 | 0.9 | 60.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 130 |
0 | ... | ... | 54.4 | 0.9 | 55.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 759 |
2 | ... | ... | 49.4 | 0.9 | 50.3 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 890 |
9 | ... | ... | 44.4 | 0.9 | 45.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 4566 |
79 | ... | ... | 39.4 | 0.9 | 40.3 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 1017 |
33 | ... | ... | 34.4 | 0.9 | 35.3 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 2241 |
0 | ... | ... | 29.4 | 0.9 | 30.3 | 31500 | 0.1 | -0.1 | 0.1 | ... | ... | 1708 |
54 | ... | ... | 24.5 | 0.8 | 25.3 | 32000 | 0.1 | -0.1 | 0.2 | 0.2 | 0 | 4384 |
164 | ... | ... | 19.6 | 0.7 | 20.3 | 32500 | 0.1 | -0.2 | 0.3 | 0.1 | 0.1 | 2431 |
1711 | ... | ... | 14.8 | 0.6 | 15.4 | 33000 | 0.2 | -0.3 | 0.5 | 0.3 | 0.3 | 4921 |
1116 | 8.8 | 8.8 | 10.5 | 0.3 | 10.8 | 33500 | 0.6 | -0.7 | 1.2 | 1.2 | 0.7 | 2375 |
6114 | 8.1 | 5.3 | 6.9 | -0.2 | 6.7 | 34000 | 1.5 | -1.1 | 2.6 | 2.3 | 1.4 | 7425 |
1301 | 5.7 | 2.6 | 4.2 | -0.6 | 3.7 | 34500 | 3.5 | -1.4 | 4.9 | 4.3 | 2.9 | 669 |
3603 | 3.1 | 1.4 | 2.4 | -0.5 | 1.9 | 35000 | 6.7 | -1.4 | 8.1 | 8.7 | 6.8 | 3552 |
1108 | 1.9 | 1.2 | 1.4 | -0.4 | 1 | 35500 | 10.8 | -1.3 | 12.1 | 10 | 10 | 712 |
4139 | 0.8 | 0.5 | 0.8 | -0.3 | 0.5 | 36000 | 15.3 | -1.2 | 16.5 | 16 | 16 | 3465 |
1440 | 0.6 | 0.3 | 0.5 | -0.2 | 0.3 | 36500 | 20.1 | -1.1 | 21.1 | 20 | 17.8 | 251 |
2010 | ... | ... | 0.3 | -0.2 | 0.1 | 37000 | 24.9 | -1.1 | 26 | ... | ... | 2172 |
2236 | 0.1 | 0.1 | 0.2 | -0.1 | 0.1 | 37500 | 29.9 | -1 | 30.9 | ... | ... | 146 |
2789 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 38000 | 34.9 | -0.9 | 35.8 | ... | ... | 3447 |
654 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 39.9 | -0.9 | 40.7 | ... | ... | 1 |
2610 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 44.9 | -0.9 | 45.8 | ... | ... | 720 |
675 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 49.9 | -0.9 | 50.8 | ... | ... | 20 |
2532 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.9 | -0.9 | 55.8 | 54.9 | 54.9 | 1132 |
255 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 59.9 | -0.9 | 60.8 | ... | ... | 33 |
3086 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 64.9 | -0.9 | 65.8 | ... | ... | 116 |
698 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 69.9 | -0.9 | 70.8 | ... | ... | 0 |
1479 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 74.9 | -0.9 | 75.8 | ... | ... | 325 |
156 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 79.9 | -0.9 | 80.8 | ... | ... | 0 |
1890 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 84.9 | -0.9 | 85.8 | ... | ... | 677 |
101 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 89.9 | -0.9 | 90.7 | ... | ... | 0 |
1733 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 94.9 | -0.9 | 95.7 | ... | ... | 30 |
90 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 99.9 | -0.9 | 100.7 | ... | ... | 0 |
3039 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 104.9 | -0.9 | 105.7 | ... | ... | 10 |
50 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 109.9 | -0.9 | 110.7 | ... | ... | 0 |
760 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 114.9 | -0.9 | 115.7 | ... | ... | 50 |
11 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 119.8 | -0.9 | 120.7 | ... | ... | 0 |
1111 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 124.8 | -0.9 | 125.7 | ... | ... | 0 |
26 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 129.8 | -0.9 | 130.7 | ... | ... | 0 |
1458 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 134.8 | -0.9 | 135.7 | ... | ... | 0 |
81 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 139.8 | -0.9 | 140.7 | ... | ... | 0 |
236 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 144.8 | -0.9 | 145.7 | ... | ... | 5 |
21 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 149.8 | -0.9 | 150.7 | ... | ... | 0 |
454 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 154.8 | -0.9 | 155.7 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 159.8 | -0.9 | 160.7 | ... | ... | 0 |
282 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 164.8 | -0.9 | 165.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 169.8 | -0.9 | 170.7 | ... | ... | 0 |
139 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 174.8 | -0.9 | 175.7 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 179.8 | -0.9 | 180.7 | ... | ... | 0 |
525 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 184.8 | -0.9 | 185.7 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 189.8 | -0.9 | 190.7 | ... | ... | 0 |
70 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 194.8 | -0.9 | 195.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 199.8 | -0.9 | 200.7 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 204.8 | -0.9 | 205.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 209.8 | -0.9 | 210.7 | ... | ... | 0 |
30 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 214.8 | -0.9 | 215.7 | ... | ... | 21 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 219.8 | -0.9 | 220.7 | ... | ... | 0 |
38 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 224.8 | -0.9 | 225.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 229.8 | -0.9 | 230.7 | ... | ... | 0 |
22 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 234.8 | -0.9 | 235.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 239.8 | -0.9 | 240.7 | ... | ... | 0 |
2 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 244.8 | -0.9 | 245.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 254.8 | -0.9 | 255.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 264.8 | -0.9 | 265.7 | ... | ... | 0 |
4 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 274.8 | -0.9 | 275.7 | ... | ... | 0 |
43 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 284.8 | -0.9 | 285.7 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 294.8 | -0.9 | 295.7 | ... | ... | 0 |
21 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 304.8 | -0.9 | 305.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 314.8 | -0.9 | 315.7 | ... | ... | 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.