Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 173 | 0 | 173 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 168 | 0 | 168 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 163 | 0 | 163 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 158 | 0 | 158 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 153 | 0 | 153 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 148 | 0 | 148 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 143 | 0 | 143 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 138 | 0 | 138 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 133 | 0 | 133 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 128 | 0 | 128 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 123 | 0 | 123 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 118 | 0 | 118 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 113 | 0 | 113 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 4 |
0 | ... | ... | 108 | 0 | 108 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 103 | 0 | 103 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 21 |
0 | ... | ... | 98 | 0 | 98 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 93 | 0 | 93 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 88 | 0 | 88 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 5 |
0 | ... | ... | 83 | 0 | 83 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 78 | 0 | 78 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 515 |
0 | ... | ... | 73 | 0 | 73 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 68 |
0 | ... | ... | 68 | 0 | 68 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 779 |
0 | ... | ... | 63 | 0 | 63 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 17 |
0 | ... | ... | 58 | 0 | 58 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 759 |
0 | ... | ... | 53 | 0 | 53 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 130 |
0 | ... | ... | 48 | 0 | 48 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 759 |
2 | ... | ... | 43 | 0 | 43 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 890 |
17 | ... | ... | 38.1 | 0 | 38.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 4566 |
79 | ... | ... | 33.1 | 0 | 33.1 | 30500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 1020 |
33 | ... | ... | 28.1 | 0 | 28.1 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 2269 |
0 | ... | ... | 23.2 | 0 | 23.2 | 31500 | 0.2 | 0 | 0.2 | ... | ... | 1709 |
54 | ... | ... | 18.3 | 0 | 18.3 | 32000 | 0.4 | 0 | 0.4 | ... | ... | 4378 |
164 | 20.7 | 20.7 | 13.7 | 7.1 | 20.7 | 32500 | 0.4 | -0.3 | 0.7 | 0.4 | 0.4 | 2579 |
1713 | ... | ... | 9.4 | 0 | 9.4 | 33000 | 0.7 | -0.7 | 1.4 | 1.2 | 0.7 | 4964 |
1148 | 9.5 | 9.5 | 6 | 3.6 | 9.5 | 33500 | 1.3 | -1.7 | 3 | 2.8 | 1.3 | 2962 |
6161 | 7.8 | 4.3 | 3.5 | 4.3 | 7.8 | 34000 | 2.5 | -3 | 5.5 | 4.3 | 2.4 | 7606 |
1280 | 4.7 | 2.4 | 1.9 | 2.8 | 4.7 | 34500 | 4.7 | -4.2 | 8.9 | 6.2 | 4.7 | 634 |
3640 | 3.1 | 1.5 | 1.1 | 2.1 | 3.1 | 35000 | 9 | -4.1 | 13.1 | 9 | 9 | 3589 |
1107 | 1.9 | 1.4 | 0.6 | 1.3 | 1.9 | 35500 | 17.6 | 0 | 17.6 | ... | ... | 712 |
4251 | 1 | 0.5 | 0.4 | 0.7 | 1 | 36000 | 22.3 | 0 | 22.3 | ... | ... | 3470 |
1511 | 0.6 | 0.3 | 0.2 | 0.4 | 0.6 | 36500 | 27.2 | 0 | 27.2 | ... | ... | 251 |
2135 | 0.4 | 0.2 | 0.1 | 0.3 | 0.4 | 37000 | 32.1 | 0 | 32.1 | ... | ... | 2172 |
2269 | 0.2 | 0.2 | 0.1 | 0.2 | 0.2 | 37500 | 37.1 | 0 | 37.1 | ... | ... | 146 |
2799 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 38000 | 42.1 | 0 | 42.1 | ... | ... | 3447 |
629 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 47 | 0 | 47 | ... | ... | 1 |
2610 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 52 | 0 | 52 | ... | ... | 720 |
675 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 57 | 0 | 57 | ... | ... | 20 |
2532 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 59.8 | -2.2 | 62 | 59.8 | 59.8 | 1132 |
255 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67 | 0 | 67 | ... | ... | 33 |
3086 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72 | 0 | 72 | ... | ... | 116 |
698 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77 | 0 | 77 | ... | ... | 0 |
1479 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82 | 0 | 82 | ... | ... | 325 |
156 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87 | 0 | 87 | ... | ... | 0 |
1890 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92 | 0 | 92 | ... | ... | 677 |
101 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97 | 0 | 97 | ... | ... | 0 |
1733 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102 | 0 | 102 | ... | ... | 30 |
90 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107 | 0 | 107 | ... | ... | 0 |
3039 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112 | 0 | 112 | ... | ... | 10 |
50 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117 | 0 | 117 | ... | ... | 0 |
760 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122 | 0 | 122 | ... | ... | 50 |
11 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127 | 0 | 127 | ... | ... | 0 |
1111 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132 | 0 | 132 | ... | ... | 0 |
26 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137 | 0 | 137 | ... | ... | 0 |
1458 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142 | 0 | 142 | ... | ... | 0 |
81 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147 | 0 | 147 | ... | ... | 0 |
236 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152 | 0 | 152 | ... | ... | 5 |
21 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157 | 0 | 157 | ... | ... | 0 |
454 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162 | 0 | 162 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167 | 0 | 167 | ... | ... | 0 |
282 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172 | 0 | 172 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177 | 0 | 177 | ... | ... | 0 |
139 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182 | 0 | 182 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187 | 0 | 187 | ... | ... | 0 |
525 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192 | 0 | 192 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197 | 0 | 197 | ... | ... | 0 |
70 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202 | 0 | 202 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207 | 0 | 207 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212 | 0 | 212 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217 | 0 | 217 | ... | ... | 0 |
30 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222 | 0 | 222 | ... | ... | 21 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227 | 0 | 227 | ... | ... | 0 |
38 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232 | 0 | 232 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237 | 0 | 237 | ... | ... | 0 |
22 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242 | 0 | 242 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247 | 0 | 247 | ... | ... | 0 |
2 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252 | 0 | 252 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262 | 0 | 262 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272 | 0 | 272 | ... | ... | 0 |
4 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282 | 0 | 282 | ... | ... | 0 |
43 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292 | 0 | 292 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302 | 0 | 302 | ... | ... | 0 |
21 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312 | 0 | 312 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322 | 0 | 322 | ... | ... | 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.