Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 174 | 0 | 174 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 169 | 0 | 169 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 164 | 0 | 164 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 159 | 0 | 159 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 154 | 0 | 154 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 149 | 0 | 149 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 144 | 0 | 144 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 139 | 0 | 139 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 134 | 0 | 134 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 129 | 0 | 129 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 124 | 0 | 124 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 119 | 0 | 119 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 114 | 0 | 114 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 4 |
0 | ... | ... | 109 | 0 | 109 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 104 | 0 | 104 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 21 |
0 | ... | ... | 99 | 0 | 99 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 94 | 0 | 94 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 89 | 0 | 89 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 5 |
0 | ... | ... | 84 | 0 | 84 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 79 | 0 | 79 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 547 |
0 | ... | ... | 74 | 0 | 74 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 68 |
0 | ... | ... | 69 | 0 | 69 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 781 |
0 | ... | ... | 64 | 0 | 64 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 16 |
0 | ... | ... | 59.1 | 0 | 59.1 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 721 |
0 | ... | ... | 54.1 | 0 | 54.1 | 28500 | 0.2 | 0 | 0.2 | ... | ... | 124 |
0 | ... | ... | 49.1 | 0 | 49.1 | 29000 | 0.2 | 0 | 0.2 | ... | ... | 762 |
2 | ... | ... | 44.2 | 0 | 44.2 | 29500 | 0.3 | 0 | 0.3 | ... | ... | 932 |
15 | ... | ... | 39.4 | 0 | 39.4 | 30000 | 0.5 | 0 | 0.5 | ... | ... | 6928 |
79 | ... | ... | 34.6 | 0 | 34.6 | 30500 | 0.7 | 0 | 0.7 | ... | ... | 702 |
27 | ... | ... | 30 | 0 | 30 | 31000 | 1.1 | 0 | 1.1 | ... | ... | 3553 |
0 | ... | ... | 25.7 | 0 | 25.7 | 31500 | 1.7 | 0 | 1.7 | ... | ... | 1709 |
52 | ... | ... | 21.6 | 0 | 21.6 | 32000 | 2.7 | 0 | 2.7 | ... | ... | 7103 |
158 | ... | ... | 17.9 | 0 | 17.9 | 32500 | 4.4 | 0.5 | 4 | 4.4 | 4.4 | 2767 |
1032 | ... | ... | 14.5 | 0 | 14.5 | 33000 | 5.6 | 0 | 5.6 | ... | ... | 4985 |
787 | ... | ... | 11.6 | 0 | 11.6 | 33500 | 7.6 | 0 | 7.6 | ... | ... | 3012 |
4831 | ... | ... | 9.1 | 0 | 9.1 | 34000 | 11.3 | 1.3 | 10.1 | 11.3 | 11.3 | 8935 |
1450 | 6.5 | 6.5 | 7 | -0.5 | 6.5 | 34500 | 13 | 0 | 13 | ... | ... | 599 |
3187 | 5 | 4.7 | 5.3 | -0.6 | 4.7 | 35000 | 17.5 | 1.3 | 16.3 | 17.5 | 17.1 | 4066 |
498 | 3.7 | 3.5 | 4 | -0.6 | 3.5 | 35500 | 20 | 0 | 20 | ... | ... | 704 |
3271 | ... | ... | 3 | 0 | 3 | 36000 | 23.9 | 0 | 23.9 | ... | ... | 3834 |
1736 | ... | ... | 2.2 | 0 | 2.2 | 36500 | 28.1 | 0 | 28.1 | ... | ... | 224 |
2534 | ... | ... | 1.7 | 0 | 1.7 | 37000 | 32.6 | 0 | 32.6 | ... | ... | 2356 |
1413 | ... | ... | 1.2 | 0 | 1.2 | 37500 | 37.1 | 0 | 37.1 | ... | ... | 146 |
3250 | ... | ... | 0.9 | 0 | 0.9 | 38000 | 41.8 | 0 | 41.8 | ... | ... | 3702 |
652 | ... | ... | 0.7 | 0 | 0.7 | 38500 | 46.6 | 0 | 46.6 | ... | ... | 11 |
1936 | ... | ... | 0.5 | 0 | 0.5 | 39000 | 51.4 | 0 | 51.4 | ... | ... | 2109 |
695 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 56.2 | 0 | 56.2 | ... | ... | 54 |
2116 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 61.1 | 0 | 61.1 | ... | ... | 1703 |
256 | ... | ... | 0.2 | 0 | 0.2 | 40500 | 66.1 | 0 | 66.1 | ... | ... | 97 |
3086 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 71 | 0 | 71 | ... | ... | 814 |
698 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 76 | 0 | 76 | ... | ... | 0 |
1524 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 81 | 0 | 81 | ... | ... | 390 |
156 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 86 | 0 | 86 | ... | ... | 0 |
1891 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 91 | 0 | 91 | ... | ... | 677 |
101 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 96 | 0 | 96 | ... | ... | 0 |
1733 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 101 | 0 | 101 | ... | ... | 30 |
90 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 106 | 0 | 106 | ... | ... | 0 |
3039 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 111 | 0 | 111 | ... | ... | 10 |
50 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 116 | 0 | 116 | ... | ... | 0 |
760 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 121 | 0 | 121 | ... | ... | 50 |
11 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 126 | 0 | 126 | ... | ... | 0 |
1111 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 131 | 0 | 131 | ... | ... | 0 |
26 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 136 | 0 | 136 | ... | ... | 0 |
1458 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 141 | 0 | 141 | ... | ... | 0 |
81 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 146 | 0 | 146 | ... | ... | 0 |
236 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 151 | 0 | 151 | ... | ... | 5 |
21 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 156 | 0 | 156 | ... | ... | 0 |
454 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 161 | 0 | 161 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 166 | 0 | 166 | ... | ... | 0 |
282 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 171 | 0 | 171 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 176 | 0 | 176 | ... | ... | 0 |
139 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 181 | 0 | 181 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 186 | 0 | 186 | ... | ... | 0 |
525 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 191 | 0 | 191 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 196 | 0 | 196 | ... | ... | 0 |
70 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 201 | 0 | 201 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 206 | 0 | 206 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 211 | 0 | 211 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 216 | 0 | 216 | ... | ... | 0 |
30 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 221 | 0 | 221 | ... | ... | 21 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 226 | 0 | 226 | ... | ... | 0 |
38 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 231 | 0 | 231 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 236 | 0 | 236 | ... | ... | 0 |
22 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 241 | 0 | 241 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 246 | 0 | 246 | ... | ... | 0 |
2 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 251 | 0 | 251 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 261 | 0 | 261 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 271 | 0 | 271 | ... | ... | 0 |
4 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 281 | 0 | 281 | ... | ... | 0 |
43 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 291 | 0 | 291 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 301 | 0 | 301 | ... | ... | 0 |
21 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 311 | 0 | 311 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 321 | 0 | 321 | ... | ... | 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.