Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 181 | -2.1 | 179 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 176.1 | -2.1 | 174 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 171.1 | -2.1 | 169 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 166.1 | -2.1 | 164 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 161.1 | -2.1 | 159 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 156.1 | -2.1 | 154 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 151.1 | -2.1 | 149 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 146.1 | -2.1 | 144 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 141.1 | -2.1 | 139 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 136.1 | -2.1 | 134 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 131.1 | -2.1 | 129 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 126.1 | -2.1 | 124 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 121.1 | -2.1 | 119 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 4 |
0 | ... | ... | 116.1 | -2.1 | 114 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 111.1 | -2.1 | 109 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 21 |
0 | ... | ... | 106.1 | -2.1 | 104 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 101.1 | -2.1 | 99 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 96.1 | -2.1 | 94 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 5 |
0 | ... | ... | 91.1 | -2.1 | 89 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 86.1 | -2.1 | 84 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 515 |
0 | ... | ... | 81.1 | -2.1 | 79 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 68 |
0 | ... | ... | 76.1 | -2.1 | 74 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 779 |
0 | ... | ... | 71.1 | -2.1 | 69 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 17 |
0 | ... | ... | 66.1 | -2.1 | 64 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 759 |
0 | ... | ... | 61.1 | -2.1 | 59 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 130 |
0 | ... | ... | 56.1 | -2.1 | 54 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 759 |
2 | ... | ... | 51.1 | -2.1 | 49 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 890 |
3 | ... | ... | 46.1 | -2.1 | 44 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 4566 |
68 | ... | ... | 41.1 | -2.1 | 39 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 1017 |
31 | ... | ... | 36.1 | -2.1 | 34 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 2241 |
0 | ... | ... | 31.1 | -2.1 | 29 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 1708 |
62 | ... | ... | 26.1 | -2.1 | 24 | 32000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 4382 |
164 | ... | ... | 21 | -2.1 | 19 | 32500 | 0.1 | 0 | 0.1 | ... | ... | 2323 |
1711 | 13.5 | 13.5 | 16.1 | -2.2 | 14 | 33000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | 4430 |
1103 | 9.1 | 6.6 | 11.3 | -2.2 | 9.1 | 33500 | 0.2 | -0.1 | 0.3 | 0.4 | 0.2 | 2105 |
4537 | 4.8 | 4.8 | 6.9 | -2.2 | 4.7 | 34000 | 0.8 | -0.1 | 0.9 | 2 | 0.5 | 6980 |
949 | 2.3 | 1.1 | 3.5 | -1.9 | 1.7 | 34500 | 2.8 | 0.3 | 2.5 | 4 | 4 | 733 |
3028 | 1.3 | 0.3 | 1.6 | -1.1 | 0.5 | 35000 | 6.6 | 1 | 5.6 | 8.3 | 7.5 | 3108 |
838 | 0.6 | 0.2 | 0.6 | -0.5 | 0.2 | 35500 | 11.3 | 1.7 | 9.6 | ... | ... | 687 |
3458 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 36000 | 16.2 | 1.9 | 14.3 | 16.6 | 16.6 | 3378 |
1342 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 36500 | 21.2 | 2.1 | 19.1 | ... | ... | 254 |
2004 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 26.2 | 2.1 | 24.1 | 28.5 | 27.6 | 2156 |
2106 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 31.2 | 2.1 | 29.1 | ... | ... | 146 |
2788 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 36.2 | 2.1 | 34.1 | ... | ... | 3447 |
654 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 41.2 | 2.1 | 39.1 | ... | ... | 1 |
2610 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 46.2 | 2.1 | 44.1 | ... | ... | 200 |
675 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 51.2 | 2.1 | 49.1 | ... | ... | 20 |
2532 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 56.2 | 2.1 | 54.1 | ... | ... | 1107 |
255 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 61.2 | 2.1 | 59.1 | ... | ... | 33 |
3086 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 66.2 | 2.1 | 64.1 | ... | ... | 116 |
698 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 71.2 | 2.1 | 69.1 | ... | ... | 0 |
1479 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 76.2 | 2.1 | 74.1 | ... | ... | 325 |
156 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 81.2 | 2.1 | 79.1 | ... | ... | 0 |
1890 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 86.2 | 2.1 | 84.1 | ... | ... | 677 |
101 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 91.2 | 2.1 | 89.1 | ... | ... | 0 |
1733 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 96.2 | 2.1 | 94.1 | ... | ... | 30 |
90 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 101.2 | 2.1 | 99.1 | ... | ... | 0 |
3039 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 106.2 | 2.1 | 104.1 | ... | ... | 10 |
50 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 111.2 | 2.1 | 109.1 | ... | ... | 0 |
760 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 116.2 | 2.1 | 114.1 | ... | ... | 50 |
11 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 121.2 | 2.1 | 119.1 | ... | ... | 0 |
1111 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 126.2 | 2.1 | 124.1 | ... | ... | 0 |
26 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 131.2 | 2.1 | 129.1 | ... | ... | 0 |
1458 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 136.2 | 2.1 | 134.1 | ... | ... | 0 |
81 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 141.2 | 2.1 | 139.1 | ... | ... | 0 |
236 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 146.2 | 2.1 | 144.1 | ... | ... | 5 |
21 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 151.2 | 2.1 | 149.1 | ... | ... | 0 |
454 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 156.2 | 2.1 | 154.1 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 161.2 | 2.1 | 159.1 | ... | ... | 0 |
282 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 166.2 | 2.1 | 164.1 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 171.2 | 2.1 | 169.1 | ... | ... | 0 |
139 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 176.2 | 2.1 | 174.1 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 181.2 | 2.2 | 179 | ... | ... | 0 |
525 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 186.2 | 2.2 | 184 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 191.2 | 2.2 | 189 | ... | ... | 0 |
70 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 196.2 | 2.2 | 194 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 201.2 | 2.2 | 199 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 206.2 | 2.2 | 204 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 211.2 | 2.2 | 209 | ... | ... | 0 |
30 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 216.2 | 2.2 | 214 | ... | ... | 21 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 221.2 | 2.2 | 219 | ... | ... | 0 |
38 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 226.2 | 2.2 | 224 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 231.2 | 2.2 | 229 | ... | ... | 0 |
22 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 236.2 | 2.2 | 234 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 241.2 | 2.2 | 239 | ... | ... | 0 |
2 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 246.2 | 2.2 | 244 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 256.2 | 2.2 | 254 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 266.2 | 2.2 | 264 | ... | ... | 0 |
4 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 276.2 | 2.2 | 274 | ... | ... | 0 |
43 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 286.2 | 2.2 | 284 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 296.2 | 2.2 | 294 | ... | ... | 0 |
21 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 306.2 | 2.2 | 304 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 316.2 | 2.2 | 314 | ... | ... | 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.