Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 152.1 | 0 | 152.1 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 147.1 | 0 | 147.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 142.1 | 0 | 142.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 137.1 | 0 | 137.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 132.1 | 0 | 132.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 127.1 | 0 | 127.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 122.1 | 0 | 122.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 117.1 | 0 | 117.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 112.1 | 0 | 112.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 107.1 | 0 | 107.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 102.1 | 0 | 102.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 97.1 | 0 | 97.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 92.1 | 0 | 92.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 87.1 | 0 | 87.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 82.1 | 0 | 82.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 77.1 | 0 | 77.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 35 |
0 | ... | ... | 72.1 | 0 | 72.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 67.1 | 0 | 67.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 65 |
0 | ... | ... | 62.1 | 0 | 62.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 57.1 | 0 | 57.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 266 |
0 | ... | ... | 52.1 | 0 | 52.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 99 |
0 | ... | ... | 47.1 | 0 | 47.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 706 |
0 | ... | ... | 42.1 | 0 | 42.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 47 |
0 | ... | ... | 37.1 | 0 | 37.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 1241 |
0 | ... | ... | 32.1 | 0 | 32.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 734 |
1 | ... | ... | 27.2 | 0 | 27.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 2527 |
0 | ... | ... | 22.2 | 0 | 22.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 656 |
10 | ... | ... | 17.3 | 0 | 17.3 | 28000 | 0.2 | 0 | 0.2 | ... | ... | 5029 |
0 | ... | ... | 16.4 | 0 | 16.4 | 28100 | 0.3 | 0 | 0.3 | ... | ... | 17 |
0 | ... | ... | 15.4 | 0 | 15.4 | 28200 | 0.3 | 0 | 0.3 | ... | ... | 0 |
0 | ... | ... | 14.5 | 0 | 14.5 | 28300 | 0.4 | 0 | 0.4 | ... | ... | 0 |
0 | ... | ... | 13.5 | 0 | 13.5 | 28400 | 0.4 | 0 | 0.4 | ... | ... | 0 |
34 | ... | ... | 12.6 | 0 | 12.6 | 28500 | 0.5 | 0 | 0.5 | ... | ... | 4083 |
0 | ... | ... | 11.7 | 0 | 11.7 | 28600 | 0.6 | 0 | 0.6 | ... | ... | 10 |
0 | ... | ... | 10.8 | 0 | 10.8 | 28700 | 0.7 | 0 | 0.7 | ... | ... | 0 |
0 | ... | ... | 10 | 0 | 10 | 28800 | 0.9 | 0 | 0.9 | ... | ... | 7 |
0 | ... | ... | 9.1 | 0 | 9.1 | 28900 | 1 | 0 | 1 | ... | ... | 6 |
524 | ... | ... | 8.3 | 0 | 8.3 | 29000 | 1.2 | 0 | 1.2 | ... | ... | 9148 |
0 | ... | ... | 7.6 | 0 | 7.6 | 29100 | 1.5 | 0 | 1.5 | ... | ... | 79 |
1 | ... | ... | 6.9 | 0 | 6.9 | 29200 | 1.8 | 0 | 1.8 | ... | ... | 46 |
3 | ... | ... | 6.2 | 0 | 6.2 | 29300 | 2.1 | 0 | 2.1 | ... | ... | 475 |
11 | ... | ... | 5.6 | 0 | 5.6 | 29400 | 2.5 | 0 | 2.5 | ... | ... | 4 |
3894 | ... | ... | 5 | 0 | 5 | 29500 | 2.9 | 0 | 2.9 | ... | ... | 2741 |
2 | ... | ... | 4.5 | 0 | 4.5 | 29600 | 3.4 | 0 | 3.4 | ... | ... | 0 |
10 | ... | ... | 4.1 | 0 | 4.1 | 29700 | 4 | 0 | 4 | ... | ... | 0 |
77 | ... | ... | 3.6 | 0 | 3.6 | 29800 | 4.5 | 0 | 4.5 | ... | ... | 4 |
50 | ... | ... | 3.2 | 0 | 3.2 | 29900 | 5.1 | 0 | 5.1 | ... | ... | 8 |
10139 | ... | ... | 2.9 | 0 | 2.9 | 30000 | 5.8 | 0 | 5.8 | ... | ... | 5051 |
0 | ... | ... | 2.5 | 0 | 2.5 | 30100 | 6.4 | 0 | 6.4 | ... | ... | 1 |
489 | ... | ... | 2.3 | 0 | 2.3 | 30200 | 7.1 | 0 | 7.1 | ... | ... | 0 |
13 | ... | ... | 2 | 0 | 2 | 30300 | 7.9 | 0 | 7.9 | ... | ... | 0 |
14 | ... | ... | 1.8 | 0 | 1.8 | 30400 | 8.6 | 0 | 8.6 | ... | ... | 0 |
4124 | 1.5 | 1.5 | 1.5 | 0 | 1.5 | 30500 | 9.4 | 0 | 9.4 | ... | ... | 1168 |
26 | ... | ... | 1.4 | 0 | 1.4 | 30600 | 10.3 | 0 | 10.3 | ... | ... | 0 |
1000 | ... | ... | 1.2 | 0 | 1.2 | 30700 | 11.1 | 0 | 11.1 | ... | ... | 0 |
31 | 1 | 1 | 1.1 | -0.1 | 1 | 30800 | 12 | 0 | 12 | ... | ... | 0 |
0 | ... | ... | 1 | 0 | 1 | 30900 | 12.8 | 0 | 12.8 | ... | ... | 0 |
10685 | ... | ... | 0.9 | 0 | 0.9 | 31000 | 13.7 | 0 | 13.7 | ... | ... | 2367 |
0 | ... | ... | ... | ... | ... | 31100 | ... | ... | ... | ... | ... | 0 |
2609 | ... | ... | 0.5 | 0 | 0.5 | 31500 | 18.4 | 0 | 18.4 | ... | ... | 18 |
8626 | ... | ... | 0.3 | 0 | 0.3 | 32000 | 23.2 | 0 | 23.2 | ... | ... | 1471 |
1785 | ... | ... | 0.2 | 0 | 0.2 | 32500 | 28.1 | 0 | 28.1 | ... | ... | 14 |
4235 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 33 | 0 | 33 | ... | ... | 658 |
375 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 38 | 0 | 38 | ... | ... | 0 |
3585 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 42.9 | 0 | 42.9 | ... | ... | 187 |
187 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 47.9 | 0 | 47.9 | ... | ... | 2 |
1809 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 52.9 | 0 | 52.9 | ... | ... | 77 |
180 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 57.9 | 0 | 57.9 | ... | ... | 0 |
1128 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 62.9 | 0 | 62.9 | ... | ... | 6 |
92 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 67.9 | 0 | 67.9 | ... | ... | 4 |
1767 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 72.9 | 0 | 72.9 | ... | ... | 4 |
61 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 77.9 | 0 | 77.9 | ... | ... | 0 |
389 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 82.9 | 0 | 82.9 | ... | ... | 2 |
20 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 87.9 | 0 | 87.9 | ... | ... | 0 |
614 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 92.9 | 0 | 92.9 | ... | ... | 19 |
0 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 97.9 | 0 | 97.9 | ... | ... | 0 |
1855 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 102.9 | 0 | 102.9 | ... | ... | 5 |
0 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 107.9 | 0 | 107.9 | ... | ... | 0 |
194 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 112.9 | 0 | 112.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 117.9 | 0 | 117.9 | ... | ... | 0 |
117 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 122.9 | 0 | 122.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 127.9 | 0 | 127.9 | ... | ... | 0 |
47 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 132.9 | 0 | 132.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 137.9 | 0 | 137.9 | ... | ... | 0 |
39 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 142.9 | 0 | 142.9 | ... | ... | 0 |
18 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 147.9 | 0 | 147.9 | ... | ... | 0 |
11 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 152.9 | 0 | 152.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 157.9 | 0 | 157.9 | ... | ... | 0 |
42 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 162.9 | 0 | 162.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 167.9 | 0 | 167.9 | ... | ... | 0 |
52 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 172.9 | 0 | 172.9 | ... | ... | 0 |
89 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 182.9 | 0 | 182.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 192.9 | 0 | 192.9 | ... | ... | 0 |
54 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 202.9 | 0 | 202.9 | ... | ... | 0 |
74 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 212.9 | 0 | 212.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 222.9 | 0 | 222.9 | ... | ... | 0 |
55 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 232.9 | 0 | 232.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 242.9 | 0 | 242.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 252.9 | 0 | 252.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 262.9 | 0 | 262.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 272.9 | 0 | 272.9 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 282.9 | 0 | 282.9 | ... | ... | 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.