Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 163.5 | -0.9 | 162.6 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 158.5 | -0.9 | 157.6 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 153.5 | -0.9 | 152.6 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 148.5 | -0.9 | 147.6 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 143.5 | -0.9 | 142.6 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 138.5 | -0.9 | 137.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 133.5 | -0.9 | 132.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 128.5 | -0.9 | 127.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 123.5 | -0.9 | 122.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 118.5 | -0.9 | 117.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 113.5 | -0.9 | 112.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 108.5 | -0.9 | 107.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 103.5 | -0.9 | 102.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 98.5 | -0.9 | 97.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 93.5 | -0.9 | 92.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 20 |
0 | ... | ... | 88.5 | -0.9 | 87.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 83.5 | -0.9 | 82.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 19 |
0 | ... | ... | 78.5 | -0.9 | 77.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 73.5 | -0.9 | 72.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 68.5 | -0.9 | 67.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 63.5 | -0.9 | 62.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 30 |
0 | ... | ... | 58.5 | -0.9 | 57.6 | 24500 | 0.2 | 0 | 0.2 | ... | ... | 0 |
0 | ... | ... | 53.6 | -0.9 | 52.7 | 25000 | 0.2 | 0 | 0.2 | ... | ... | 217 |
0 | ... | ... | 48.6 | -0.9 | 47.7 | 25500 | 0.3 | 0 | 0.3 | ... | ... | 21 |
0 | ... | ... | 43.7 | -0.9 | 42.8 | 26000 | 0.4 | 0 | 0.4 | ... | ... | 2489 |
0 | ... | ... | 38.9 | -0.9 | 38 | 26500 | 0.6 | 0.1 | 0.5 | ... | ... | 0 |
0 | ... | ... | 34.1 | -0.9 | 33.2 | 27000 | 0.8 | 0.1 | 0.8 | ... | ... | 866 |
0 | ... | ... | 29.5 | -0.8 | 28.7 | 27500 | 1.2 | 0.1 | 1.2 | ... | ... | 47 |
17 | ... | ... | 25.1 | -0.8 | 24.3 | 28000 | 1.9 | 0.1 | 1.8 | 1.9 | 1.9 | 7245 |
0 | ... | ... | 21 | -0.7 | 20.4 | 28500 | 2.9 | 0.2 | 2.7 | 3 | 2.8 | 564 |
142 | 15.9 | 15.9 | 17.4 | -0.6 | 16.8 | 29000 | 4.3 | 0.4 | 4 | 4.4 | 4.1 | 2946 |
10 | ... | ... | 14.3 | -0.5 | 13.8 | 29500 | 6.2 | 0.4 | 5.8 | ... | ... | 381 |
1781 | 11.3 | 11.3 | 11.6 | -0.4 | 11.2 | 30000 | 8.7 | 0.5 | 8.2 | ... | ... | 2586 |
314 | ... | ... | 9.5 | -0.4 | 9.1 | 30500 | 11.5 | 0.6 | 11 | ... | ... | 31 |
1695 | 7.2 | 7 | 7.7 | -0.3 | 7.4 | 31000 | 14.8 | 0.7 | 14.1 | ... | ... | 399 |
103 | 6.1 | 5.7 | 6.2 | -0.2 | 6 | 31500 | 18.3 | 0.7 | 17.7 | ... | ... | 0 |
4052 | 4.5 | 4.5 | 5.1 | -0.2 | 4.9 | 32000 | 22.2 | 0.7 | 21.5 | 22.8 | 22.8 | 175 |
330 | ... | ... | 4.1 | -0.2 | 4 | 32500 | 26.2 | 0.8 | 25.5 | ... | ... | 0 |
4862 | 3.2 | 3.2 | 3.4 | -0.1 | 3.3 | 33000 | 30.5 | 0.8 | 29.7 | ... | ... | 18 |
296 | 2.8 | 2.8 | 2.8 | -0.1 | 2.7 | 33500 | 34.9 | 0.8 | 34.1 | ... | ... | 0 |
1302 | ... | ... | 2.3 | -0.1 | 2.2 | 34000 | 39.4 | 0.9 | 38.5 | ... | ... | 168 |
19 | ... | ... | 1.9 | -0.1 | 1.8 | 34500 | 44 | 0.9 | 43.1 | ... | ... | 0 |
2917 | 1.5 | 1.4 | 1.6 | -0.1 | 1.5 | 35000 | 48.6 | 0.9 | 47.8 | ... | ... | 48 |
0 | ... | ... | 1.3 | -0.1 | 1.3 | 35500 | 53.4 | 0.9 | 52.5 | ... | ... | 0 |
375 | ... | ... | 1.1 | -0.1 | 1.1 | 36000 | 58.2 | 0.9 | 57.3 | ... | ... | 0 |
0 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 63 | 0.9 | 62.1 | ... | ... | 0 |
855 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 67.9 | 0.9 | 67 | ... | ... | 0 |
0 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 72.7 | 0.9 | 71.9 | ... | ... | 0 |
407 | ... | ... | 0.6 | 0 | 0.6 | 38000 | 77.7 | 0.9 | 76.8 | ... | ... | 0 |
0 | ... | ... | 0.5 | 0 | 0.5 | 38500 | 82.6 | 0.9 | 81.7 | ... | ... | 0 |
82 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 87.5 | 0.9 | 86.6 | ... | ... | 784 |
0 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 92.5 | 0.9 | 91.6 | ... | ... | 0 |
87 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 97.4 | 0.9 | 96.5 | ... | ... | 0 |
0 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 102.4 | 0.9 | 101.5 | ... | ... | 0 |
17 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 107.4 | 0.9 | 106.5 | ... | ... | 0 |
5 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 112.4 | 0.9 | 111.5 | ... | ... | 0 |
14 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 117.4 | 0.9 | 116.5 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 122.4 | 0.9 | 121.5 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 127.4 | 0.9 | 126.5 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 43500 | 132.4 | 0.9 | 131.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 137.4 | 0.9 | 136.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 142.4 | 0.9 | 141.5 | ... | ... | 0 |
298 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 147.4 | 0.9 | 146.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 152.4 | 0.9 | 151.5 | ... | ... | 0 |
99 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 157.4 | 0.9 | 156.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 167.4 | 0.9 | 166.5 | ... | ... | 0 |
47 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 177.4 | 0.9 | 176.5 | ... | ... | 0 |
47 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 187.4 | 0.9 | 186.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 197.4 | 0.9 | 196.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 207.4 | 0.9 | 206.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 217.4 | 0.9 | 216.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 227.4 | 0.9 | 226.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 237.4 | 0.9 | 236.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 247.4 | 0.9 | 246.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 257.4 | 0.9 | 256.5 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 267.4 | 0.9 | 266.5 | ... | ... | 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.