Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 172.7 | 0 | 172.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 167.7 | 0 | 167.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 162.7 | 0 | 162.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 157.7 | 0 | 157.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 152.7 | 0 | 152.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 147.7 | 0 | 147.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 142.7 | 0 | 142.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 137.7 | 0 | 137.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 132.7 | 0 | 132.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 127.7 | 0 | 127.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 122.7 | 0 | 122.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 117.7 | 0 | 117.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 112.7 | 0 | 112.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 4 |
0 | ... | ... | 107.7 | 0 | 107.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 102.7 | 0 | 102.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 21 |
0 | ... | ... | 97.7 | 0 | 97.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 92.7 | 0 | 92.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 87.7 | 0 | 87.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 5 |
0 | ... | ... | 82.7 | 0 | 82.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 77.7 | 0 | 77.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 515 |
0 | ... | ... | 72.7 | 0 | 72.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 68 |
0 | ... | ... | 67.7 | 0 | 67.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 777 |
0 | ... | ... | 62.7 | 0 | 62.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 17 |
0 | ... | ... | 57.7 | 0 | 57.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 721 |
0 | ... | ... | 52.8 | 0 | 52.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 131 |
0 | ... | ... | 47.8 | 0 | 47.8 | 29000 | 0.2 | 0 | 0.2 | ... | ... | 759 |
2 | ... | ... | 42.8 | 0 | 42.8 | 29500 | 0.2 | 0 | 0.2 | ... | ... | 894 |
15 | ... | ... | 37.9 | 0 | 37.9 | 30000 | 0.3 | 0 | 0.3 | ... | ... | 6226 |
79 | ... | ... | 33.1 | 0 | 33.1 | 30500 | 0.5 | 0 | 0.5 | ... | ... | 704 |
27 | ... | ... | 28.3 | 0 | 28.3 | 31000 | 0.7 | 0 | 0.7 | ... | ... | 3530 |
0 | ... | ... | 23.8 | 0 | 23.8 | 31500 | 1.2 | 0 | 1.2 | ... | ... | 1588 |
53 | ... | ... | 19.6 | 0 | 19.6 | 32000 | 1.9 | 0 | 1.9 | ... | ... | 6879 |
160 | ... | ... | 15.8 | 0 | 15.8 | 32500 | 3.1 | 0 | 3.1 | ... | ... | 2635 |
1161 | ... | ... | 12.5 | 0 | 12.5 | 33000 | 4.8 | 0 | 4.8 | ... | ... | 4559 |
617 | ... | ... | 9.7 | 0 | 9.7 | 33500 | 7 | 0 | 7 | ... | ... | 2655 |
5209 | ... | ... | 7.3 | 0 | 7.3 | 34000 | 9.6 | 0 | 9.6 | ... | ... | 8947 |
1163 | ... | ... | 5.4 | 0 | 5.4 | 34500 | 12.7 | 0 | 12.7 | ... | ... | 599 |
3017 | ... | ... | 4 | 0 | 4 | 35000 | 16.3 | 0 | 16.3 | ... | ... | 3928 |
527 | ... | ... | 2.9 | 0 | 2.9 | 35500 | 20.1 | 0 | 20.1 | ... | ... | 703 |
3275 | ... | ... | 2.1 | 0 | 2.1 | 36000 | 24.3 | 0 | 24.3 | ... | ... | 3834 |
1778 | ... | ... | 1.5 | 0 | 1.5 | 36500 | 28.7 | 0 | 28.7 | ... | ... | 245 |
2114 | ... | ... | 1.1 | 0 | 1.1 | 37000 | 33.3 | 0 | 33.3 | ... | ... | 2356 |
2170 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 37.9 | 0 | 37.9 | ... | ... | 146 |
2909 | ... | ... | 0.5 | 0 | 0.5 | 38000 | 42.7 | 0 | 42.7 | ... | ... | 3702 |
607 | ... | ... | 0.4 | 0 | 0.4 | 38500 | 47.6 | 0 | 47.6 | ... | ... | 11 |
1936 | ... | ... | 0.3 | 0 | 0.3 | 39000 | 52.5 | 0 | 52.5 | ... | ... | 2109 |
695 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 57.4 | 0 | 57.4 | ... | ... | 54 |
2616 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 62.4 | 0 | 62.4 | ... | ... | 1703 |
256 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67.3 | 0 | 67.3 | ... | ... | 40 |
3086 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72.3 | 0 | 72.3 | ... | ... | 631 |
698 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77.3 | 0 | 77.3 | ... | ... | 0 |
1524 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82.3 | 0 | 82.3 | ... | ... | 384 |
156 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87.3 | 0 | 87.3 | ... | ... | 0 |
1891 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92.3 | 0 | 92.3 | ... | ... | 677 |
101 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97.3 | 0 | 97.3 | ... | ... | 0 |
1733 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102.3 | 0 | 102.3 | ... | ... | 30 |
90 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107.3 | 0 | 107.3 | ... | ... | 0 |
3039 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112.3 | 0 | 112.3 | ... | ... | 10 |
50 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117.3 | 0 | 117.3 | ... | ... | 0 |
760 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122.3 | 0 | 122.3 | ... | ... | 50 |
11 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127.3 | 0 | 127.3 | ... | ... | 0 |
1111 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132.3 | 0 | 132.3 | ... | ... | 0 |
26 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137.3 | 0 | 137.3 | ... | ... | 0 |
1458 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142.3 | 0 | 142.3 | ... | ... | 0 |
81 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147.3 | 0 | 147.3 | ... | ... | 0 |
236 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152.3 | 0 | 152.3 | ... | ... | 5 |
21 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157.3 | 0 | 157.3 | ... | ... | 0 |
454 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162.3 | 0 | 162.3 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167.3 | 0 | 167.3 | ... | ... | 0 |
282 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172.3 | 0 | 172.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177.3 | 0 | 177.3 | ... | ... | 0 |
139 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182.3 | 0 | 182.3 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187.3 | 0 | 187.3 | ... | ... | 0 |
525 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192.3 | 0 | 192.3 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197.3 | 0 | 197.3 | ... | ... | 0 |
70 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202.3 | 0 | 202.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207.3 | 0 | 207.3 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212.3 | 0 | 212.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217.3 | 0 | 217.3 | ... | ... | 0 |
30 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222.3 | 0 | 222.3 | ... | ... | 21 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227.3 | 0 | 227.3 | ... | ... | 0 |
38 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232.3 | 0 | 232.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237.3 | 0 | 237.3 | ... | ... | 0 |
22 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242.3 | 0 | 242.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247.3 | 0 | 247.3 | ... | ... | 0 |
2 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252.3 | 0 | 252.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262.3 | 0 | 262.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272.3 | 0 | 272.3 | ... | ... | 0 |
4 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282.3 | 0 | 282.3 | ... | ... | 0 |
43 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292.3 | 0 | 292.3 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302.3 | 0 | 302.3 | ... | ... | 0 |
21 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312.3 | 0 | 312.3 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322.3 | 0 | 322.3 | ... | ... | 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.