Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 10,765 | 465 | 11,230 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,565 | 465 | 11,030 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,365 | 465 | 10,830 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,165 | 465 | 10,630 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,965 | 465 | 10,430 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,765 | 465 | 10,230 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,565 | 465 | 10,030 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,365 | 465 | 9,830 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,165 | 465 | 9,630 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,965 | 465 | 9,430 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,765 | 465 | 9,230 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,565 | 465 | 9,030 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,365 | 465 | 8,830 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,165 | 465 | 8,630 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,965 | 465 | 8,430 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,765 | 465 | 8,230 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,565 | 465 | 8,030 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,365 | 465 | 7,830 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,165 | 465 | 7,630 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,965 | 465 | 7,430 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,765 | 465 | 7,230 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,565 | 465 | 7,030 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,365 | 465 | 6,830 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,165 | 465 | 6,630 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,965 | 465 | 6,430 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,765 | 465 | 6,230 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,565 | 465 | 6,030 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,365 | 465 | 5,830 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,165 | 465 | 5,630 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,965 | 465 | 5,430 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,765 | 465 | 5,230 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,565 | 465 | 5,030 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,365 | 465 | 4,830 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,165 | 465 | 4,630 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,965 | 465 | 4,430 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,765 | 465 | 4,230 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,565 | 465 | 4,030 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,365 | 465 | 3,830 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,165 | 465 | 3,630 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,965 | 465 | 3,430 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 10 |
0 | ... | ... | 2,765 | 465 | 3,230 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 10 |
0 | ... | ... | 2,565 | 465 | 3,030 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,365 | 465 | 2,830 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 200 |
0 | ... | ... | 2,165 | 465 | 2,630 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
67 | ... | ... | 1,967.50 | 462.50 | 2,430 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 6 |
50 | ... | ... | 1,770 | 460 | 2,230 | 16600 | 2.50 | -5 | 7.50 | ... | ... | 0 |
50 | ... | ... | 1,572.50 | 457.50 | 2,030 | 16800 | 2.50 | -7.50 | 10 | ... | ... | 0 |
2 | ... | ... | 1,375 | 455 | 1,830 | 17000 | 2.50 | -10 | 12.50 | ... | ... | 154 |
10 | ... | ... | 1,187.50 | 445 | 1,632.50 | 17200 | 5 | -17.50 | 22.50 | ... | ... | 150 |
0 | ... | ... | 1,005 | 432.50 | 1,437.50 | 17400 | 7.50 | -32.50 | 40 | ... | ... | 0 |
53 | ... | ... | 835 | 410 | 1,245 | 17600 | 17.50 | -52.50 | 70 | ... | ... | 2 |
0 | ... | ... | 677.50 | 382.50 | 1,060 | 17800 | 32.50 | -80 | 112.50 | ... | ... | 3 |
0 | ... | ... | 535 | 350 | 885 | 18000 | 55 | -115 | 170 | ... | ... | 122 |
0 | ... | ... | 410 | 310 | 720 | 18200 | 90 | -155 | 245 | ... | ... | 31 |
27 | ... | ... | 302.50 | 265 | 567.50 | 18400 | 137.50 | -200 | 337.50 | ... | ... | 13 |
60 | ... | ... | 210 | 220 | 430 | 18600 | 200 | -245 | 445 | ... | ... | 0 |
17 | 180 | 180 | 137.50 | 175 | 312.50 | 18800 | 282.50 | -290 | 572.50 | ... | ... | 22 |
171 | 270 | 135 | 85 | 127.50 | 212.50 | 19000 | 382.50 | -335 | 717.50 | ... | ... | 0 |
0 | ... | ... | 52.50 | 90 | 142.50 | 19200 | 512.50 | -372.50 | 885 | ... | ... | 0 |
0 | ... | ... | 30 | 62.50 | 92.50 | 19400 | 660 | -405 | 1,065 | ... | ... | 0 |
1 | ... | ... | 17.50 | 40 | 57.50 | 19600 | 825 | -425 | 1,250 | ... | ... | 0 |
0 | ... | ... | 10 | 22.50 | 32.50 | 19800 | 1,002.50 | -440 | 1,442.50 | ... | ... | 0 |
55 | ... | ... | 5 | 12.50 | 17.50 | 20000 | 1,187.50 | -450 | 1,637.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 7.50 | 10 | 20200 | 1,377.50 | -457.50 | 1,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 2.50 | 5 | 20400 | 1,575 | -460 | 2,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,772.50 | -462.50 | 2,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,970 | -465 | 2,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 2,170 | -465 | 2,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,370 | -465 | 2,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,570 | -465 | 3,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,770 | -465 | 3,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,970 | -465 | 3,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 3,170 | -465 | 3,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,370 | -465 | 3,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,570 | -465 | 4,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,770 | -465 | 4,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,970 | -465 | 4,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 4,170 | -465 | 4,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,370 | -465 | 4,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,570 | -465 | 5,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,770 | -465 | 5,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,970 | -465 | 5,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 5,170 | -465 | 5,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,370 | -465 | 5,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,570 | -465 | 6,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,770 | -465 | 6,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,970 | -465 | 6,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 6,170 | -465 | 6,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,370 | -465 | 6,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,570 | -465 | 7,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,770 | -465 | 7,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,970 | -465 | 7,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 7,170 | -465 | 7,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,370 | -465 | 7,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,570 | -465 | 8,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,770 | -465 | 8,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,970 | -465 | 8,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 8,170 | -465 | 8,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,370 | -465 | 8,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,570 | -465 | 9,035 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,770 | -465 | 9,235 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,970 | -465 | 9,435 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 9,170 | -465 | 9,635 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,370 | -465 | 9,835 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,570 | -465 | 10,035 | ... | ... | 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.