Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 192.5 | 0.9 | 193.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 187.5 | 0.9 | 188.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 182.5 | 0.9 | 183.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 177.5 | 0.9 | 178.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 172.5 | 0.9 | 173.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 167.5 | 0.9 | 168.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 162.5 | 0.9 | 163.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 157.5 | 0.9 | 158.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 152.5 | 0.9 | 153.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 147.5 | 0.9 | 148.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 142.5 | 0.9 | 143.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 137.5 | 0.9 | 138.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 132.5 | 0.9 | 133.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 127.5 | 0.9 | 128.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 122.5 | 0.9 | 123.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0 | ... | ... | 117.5 | 0.9 | 118.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 112.5 | 0.9 | 113.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 45 |
0 | ... | ... | 107.5 | 0.9 | 108.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 45 |
0 | ... | ... | 102.5 | 0.9 | 103.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 33 |
0 | ... | ... | 97.5 | 0.9 | 98.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 92.5 | 0.9 | 93.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 41 |
0 | ... | ... | 87.5 | 0.9 | 88.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 82.5 | 0.9 | 83.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 3 |
0 | ... | ... | 77.5 | 0.9 | 78.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 72.5 | 0.9 | 73.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 245 |
0 | ... | ... | 67.5 | 0.9 | 68.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 62.5 | 0.9 | 63.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 639 |
0 | ... | ... | 57.5 | 0.9 | 58.3 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 452 |
0 | ... | ... | 52.5 | 0.9 | 53.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 778 |
0 | ... | ... | 47.5 | 0.9 | 48.3 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 26 |
0 | ... | ... | 42.5 | 0.9 | 43.3 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 1031 |
0 | ... | ... | 37.5 | 0.9 | 38.3 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 329 |
0 | ... | ... | 32.5 | 0.9 | 33.3 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 1357 |
14 | ... | ... | 27.5 | 0.9 | 28.3 | 32500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 1028 |
229 | ... | ... | 22.5 | 0.9 | 23.3 | 33000 | 0.1 | 0 | 0.1 | ... | ... | 1629 |
726 | ... | ... | 17.4 | 0.9 | 18.3 | 33500 | 0.1 | 0 | 0.1 | ... | ... | 1350 |
1790 | 12.8 | 12.8 | 12.5 | 0.8 | 13.3 | 34000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 2067 |
2314 | 8 | 5.4 | 7.6 | 0.7 | 8.3 | 34500 | 0.1 | -0.2 | 0.2 | 0.3 | 0.1 | 2192 |
2741 | 4 | 1.1 | 3.3 | 0 | 3.3 | 35000 | 0.1 | -0.9 | 0.9 | 1.7 | 0.1 | 2871 |
1995 | 1 | 0.1 | 0.9 | -0.8 | 0.2 | 35500 | 1.7 | -1.8 | 3.5 | 3 | 2.4 | 482 |
1721 | ... | ... | 0.3 | 0 | 0.3 | 36000 | 6.7 | -1.2 | 7.9 | 7 | 7 | 976 |
409 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 11.7 | -1 | 12.7 | ... | ... | 314 |
1519 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 16.7 | -1 | 17.7 | ... | ... | 412 |
897 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 21.7 | -1 | 22.7 | ... | ... | 28 |
2026 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 26.7 | -1 | 27.7 | ... | ... | 184 |
482 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 31.7 | -1 | 32.7 | ... | ... | 250 |
933 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 36.7 | -1 | 37.7 | ... | ... | 32 |
409 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 41.7 | -1 | 42.7 | ... | ... | 0 |
2055 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 46.7 | -1 | 47.7 | ... | ... | 20 |
232 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 51.7 | -1 | 52.7 | ... | ... | 0 |
493 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 56.7 | -1 | 57.7 | ... | ... | 0 |
417 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 61.7 | -1 | 62.7 | ... | ... | 0 |
816 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 66.7 | -1 | 67.7 | ... | ... | 0 |
143 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 71.7 | -1 | 72.7 | ... | ... | 0 |
100 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 76.7 | -1 | 77.7 | ... | ... | 0 |
274 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 81.7 | -1 | 82.7 | ... | ... | 0 |
258 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 86.7 | -1 | 87.7 | ... | ... | 1 |
107 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 91.7 | -1 | 92.7 | ... | ... | 0 |
161 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 96.7 | -1 | 97.7 | ... | ... | 0 |
50 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 101.7 | -1 | 102.7 | ... | ... | 0 |
13 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 106.7 | -1 | 107.7 | ... | ... | 0 |
77 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 111.7 | -1 | 112.7 | ... | ... | 0 |
3 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 116.7 | -1 | 117.7 | ... | ... | 0 |
1 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 121.7 | -1 | 122.7 | ... | ... | 0 |
22 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 126.7 | -1 | 127.7 | ... | ... | 0 |
1 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 131.7 | -1 | 132.7 | ... | ... | 0 |
4 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 136.7 | -1 | 137.7 | ... | ... | 0 |
31 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 141.7 | -1 | 142.7 | ... | ... | 0 |
17 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 146.7 | -1 | 147.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 151.7 | -1 | 152.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 156.7 | -1 | 157.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 161.7 | -1 | 162.7 | ... | ... | 0 |
40 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 166.7 | -1 | 167.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 171.7 | -1 | 172.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 176.7 | -1 | 177.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 181.7 | -1 | 182.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 186.7 | -1 | 187.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 191.7 | -1 | 192.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 196.7 | -1 | 197.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 201.7 | -1 | 202.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 206.7 | -1 | 207.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 211.7 | -1 | 212.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 216.7 | -1 | 217.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 221.7 | -1 | 222.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 226.7 | -1 | 227.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 236.7 | -1 | 237.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 246.7 | -1 | 247.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 256.7 | -1 | 257.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 266.7 | -1 | 267.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 276.7 | -1 | 277.7 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 286.7 | -1 | 287.7 | ... | ... | 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.