Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 180.2 | 0.8 | 181 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 175.2 | 0.9 | 176.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 170.2 | 0.9 | 171.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 165.2 | 0.9 | 166.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 160.2 | 0.9 | 161.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 155.2 | 0.9 | 156.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 150.2 | 0.9 | 151.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 145.2 | 0.9 | 146.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 140.2 | 0.9 | 141.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 135.2 | 0.9 | 136.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 130.2 | 0.9 | 131.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 125.2 | 0.9 | 126.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 120.2 | 0.9 | 121.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 4 |
0 | ... | ... | 115.3 | 0.8 | 116.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 110.3 | 0.8 | 111.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 21 |
0 | ... | ... | 105.3 | 0.8 | 106.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 100.3 | 0.8 | 101.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 95.3 | 0.8 | 96.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 5 |
0 | ... | ... | 90.3 | 0.8 | 91.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 85.3 | 0.8 | 86.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 515 |
0 | ... | ... | 80.3 | 0.8 | 81.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 68 |
0 | ... | ... | 75.3 | 0.8 | 76.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 779 |
0 | ... | ... | 70.3 | 0.8 | 71.1 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 17 |
0 | ... | ... | 65.3 | 0.8 | 66.1 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 759 |
0 | ... | ... | 60.3 | 0.8 | 61.1 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 130 |
0 | ... | ... | 55.3 | 0.8 | 56.1 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 759 |
2 | ... | ... | 50.3 | 0.8 | 51.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 890 |
3 | ... | ... | 45.3 | 0.8 | 46.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 4566 |
68 | ... | ... | 40.3 | 0.8 | 41.1 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 1017 |
31 | ... | ... | 35.3 | 0.8 | 36.1 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 2241 |
0 | ... | ... | 30.3 | 0.8 | 31.1 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 1708 |
62 | ... | ... | 25.3 | 0.8 | 26.1 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 4382 |
164 | ... | ... | 20.3 | 0.8 | 21 | 32500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 2240 |
1711 | 16.1 | 16.1 | 15.4 | 0.7 | 16.1 | 33000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.1 | 4970 |
1103 | ... | ... | 10.8 | 0.6 | 11.3 | 33500 | 0.3 | -0.3 | 0.6 | 0.5 | 0.2 | 2277 |
4577 | 11 | 7 | 6.7 | 0.2 | 6.9 | 34000 | 0.9 | -0.6 | 1.5 | 0.9 | 0.5 | 7049 |
1151 | 5.6 | 3.1 | 3.7 | -0.2 | 3.5 | 34500 | 2.5 | -1 | 3.5 | 2.9 | 1.3 | 698 |
3004 | 3.5 | 1.4 | 1.9 | -0.4 | 1.6 | 35000 | 5.6 | -1.2 | 6.7 | ... | ... | 3125 |
978 | 1.4 | 0.6 | 1 | -0.4 | 0.6 | 35500 | 9.6 | -1.2 | 10.8 | ... | ... | 712 |
4284 | 0.8 | 0.4 | 0.5 | -0.2 | 0.3 | 36000 | 14.3 | -1 | 15.3 | 13 | 10.3 | 3465 |
1435 | 0.3 | 0.3 | 0.3 | -0.2 | 0.1 | 36500 | 19.1 | -1 | 20.1 | ... | ... | 254 |
2010 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 37000 | 24.1 | -0.9 | 24.9 | 20 | 20 | 2172 |
2235 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 37500 | 29.1 | -0.8 | 29.9 | ... | ... | 146 |
2788 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 34.1 | -0.8 | 34.9 | ... | ... | 3447 |
654 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 39.1 | -0.8 | 39.9 | ... | ... | 1 |
2610 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 44.1 | -0.8 | 44.9 | ... | ... | 200 |
675 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 49.1 | -0.8 | 49.9 | ... | ... | 20 |
2532 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.1 | -0.8 | 54.9 | ... | ... | 1132 |
255 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 59.1 | -0.8 | 59.9 | ... | ... | 33 |
3086 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 64.1 | -0.8 | 64.9 | ... | ... | 116 |
698 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 69.1 | -0.8 | 69.9 | ... | ... | 0 |
1479 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 74.1 | -0.8 | 74.9 | ... | ... | 325 |
156 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 79.1 | -0.8 | 79.9 | ... | ... | 0 |
1890 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 84.1 | -0.8 | 84.9 | ... | ... | 677 |
101 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 89.1 | -0.8 | 89.9 | ... | ... | 0 |
1733 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 94.1 | -0.8 | 94.9 | ... | ... | 30 |
90 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 99.1 | -0.8 | 99.9 | ... | ... | 0 |
3039 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 104.1 | -0.8 | 104.9 | ... | ... | 10 |
50 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 109.1 | -0.8 | 109.9 | ... | ... | 0 |
760 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 114.1 | -0.8 | 114.9 | ... | ... | 50 |
11 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 119.1 | -0.8 | 119.8 | ... | ... | 0 |
1111 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 124.1 | -0.8 | 124.8 | ... | ... | 0 |
26 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 129.1 | -0.8 | 129.8 | ... | ... | 0 |
1458 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 134.1 | -0.8 | 134.8 | ... | ... | 0 |
81 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 139.1 | -0.8 | 139.8 | ... | ... | 0 |
236 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 144.1 | -0.8 | 144.8 | ... | ... | 5 |
21 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 149.1 | -0.8 | 149.8 | ... | ... | 0 |
454 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 154.1 | -0.8 | 154.8 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 159.1 | -0.8 | 159.8 | ... | ... | 0 |
282 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 164.1 | -0.8 | 164.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 169.1 | -0.8 | 169.8 | ... | ... | 0 |
139 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 174.1 | -0.8 | 174.8 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 179 | -0.8 | 179.8 | ... | ... | 0 |
525 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 184 | -0.8 | 184.8 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 189 | -0.8 | 189.8 | ... | ... | 0 |
70 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 194 | -0.8 | 194.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 199 | -0.8 | 199.8 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 204 | -0.8 | 204.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 209 | -0.8 | 209.8 | ... | ... | 0 |
30 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 214 | -0.8 | 214.8 | ... | ... | 21 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 219 | -0.8 | 219.8 | ... | ... | 0 |
38 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 224 | -0.8 | 224.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 229 | -0.8 | 229.8 | ... | ... | 0 |
22 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 234 | -0.8 | 234.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 239 | -0.8 | 239.8 | ... | ... | 0 |
2 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 244 | -0.8 | 244.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 254 | -0.8 | 254.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 264 | -0.8 | 264.8 | ... | ... | 0 |
4 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 274 | -0.8 | 274.8 | ... | ... | 0 |
43 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 284 | -0.8 | 284.8 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 294 | -0.8 | 294.8 | ... | ... | 0 |
21 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 304 | -0.8 | 304.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 314 | -0.8 | 314.8 | ... | ... | 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.