Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 11,595 | 5 | 11,600 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 11,395 | 5 | 11,400 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 11,195 | 5 | 11,200 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,995 | 5 | 11,000 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,795 | 5 | 10,800 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,595 | 5 | 10,600 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,395 | 5 | 10,400 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,195 | 5 | 10,200 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,995 | 5 | 10,000 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,795 | 5 | 9,800 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,595 | 5 | 9,600 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,395 | 5 | 9,400 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,195 | 5 | 9,200 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,995 | 5 | 9,000 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,795 | 7.50 | 8,802.50 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,595 | 7.50 | 8,602.50 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,395 | 7.50 | 8,402.50 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,195 | 7.50 | 8,202.50 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,995 | 7.50 | 8,002.50 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,795 | 7.50 | 7,802.50 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,595 | 7.50 | 7,602.50 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,395 | 7.50 | 7,402.50 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,195 | 7.50 | 7,202.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,995 | 7.50 | 7,002.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,795 | 7.50 | 6,802.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,595 | 7.50 | 6,602.50 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,395 | 7.50 | 6,402.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,195 | 7.50 | 6,202.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,995 | 7.50 | 6,002.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,797.50 | 5 | 5,802.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,597.50 | 5 | 5,602.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,397.50 | 5 | 5,402.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,197.50 | 5 | 5,202.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,997.50 | 5 | 5,002.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,797.50 | 5 | 4,802.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,597.50 | 5 | 4,602.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,397.50 | 5 | 4,402.50 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,197.50 | 5 | 4,202.50 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,997.50 | 5 | 4,002.50 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,797.50 | 5 | 3,802.50 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 10 |
0 | ... | ... | 3,597.50 | 5 | 3,602.50 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 10 |
0 | ... | ... | 3,397.50 | 5 | 3,402.50 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,197.50 | 5 | 3,202.50 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 200 |
0 | ... | ... | 2,997.50 | 5 | 3,002.50 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
67 | ... | ... | 2,797.50 | 5 | 2,802.50 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 6 |
50 | ... | ... | 2,597.50 | 5 | 2,602.50 | 16600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
50 | ... | ... | 2,397.50 | 5 | 2,402.50 | 16800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
2 | ... | ... | 2,197.50 | 5 | 2,202.50 | 17000 | 2.50 | 0 | 2.50 | ... | ... | 154 |
10 | ... | ... | 1,997.50 | 5 | 2,002.50 | 17200 | 2.50 | 0 | 2.50 | ... | ... | 150 |
0 | ... | ... | 1,797.50 | 5 | 1,802.50 | 17400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
3 | ... | ... | 1,597.50 | 5 | 1,602.50 | 17600 | 2.50 | 0 | 2.50 | ... | ... | 2 |
0 | ... | ... | 1,397.50 | 5 | 1,402.50 | 17800 | 2.50 | 0 | 2.50 | ... | ... | 3 |
0 | ... | ... | 1,197.50 | 5 | 1,202.50 | 18000 | 2.50 | 0 | 2.50 | ... | ... | 123 |
15 | ... | ... | 997.50 | 5 | 1,002.50 | 18200 | 2.50 | 0 | 2.50 | ... | ... | 31 |
27 | ... | ... | 802.50 | 0 | 802.50 | 18400 | 2.50 | -5 | 7.50 | ... | ... | 13 |
15 | ... | ... | 612.50 | -5 | 607.50 | 18600 | 7.50 | -10 | 17.50 | ... | ... | 0 |
41 | ... | ... | 437.50 | -17.50 | 420 | 18800 | 22.50 | -20 | 42.50 | ... | ... | 22 |
170 | ... | ... | 292.50 | -30 | 262.50 | 19000 | 62.50 | -35 | 97.50 | 65 | 65 | 2 |
0 | ... | ... | 187.50 | -32.50 | 155 | 19200 | 155 | -37.50 | 192.50 | ... | ... | 0 |
0 | ... | ... | 105 | -30 | 75 | 19400 | 275 | -35 | 310 | ... | ... | 0 |
1 | ... | ... | 52.50 | -20 | 32.50 | 19600 | 432.50 | -25 | 457.50 | ... | ... | 0 |
0 | ... | ... | 25 | -15 | 10 | 19800 | 610 | -20 | 630 | ... | ... | 0 |
19 | ... | ... | 10 | -7.50 | 2.50 | 20000 | 802.50 | -12.50 | 815 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 1,002.50 | -5 | 1,007.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 1,202.50 | -5 | 1,207.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 1,402.50 | -5 | 1,407.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 1,602.50 | -5 | 1,607.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 1,802.50 | -5 | 1,807.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 2,002.50 | -5 | 2,007.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 2,202.50 | -5 | 2,207.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 2,402.50 | -5 | 2,407.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 2,602.50 | -5 | 2,607.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 2,802.50 | -5 | 2,807.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 3,002.50 | -5 | 3,007.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 3,202.50 | -5 | 3,207.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 3,402.50 | -5 | 3,407.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 3,602.50 | -5 | 3,607.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 3,802.50 | -5 | 3,807.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 4,002.50 | -5 | 4,007.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 4,202.50 | -5 | 4,207.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 4,402.50 | -5 | 4,407.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 4,602.50 | -5 | 4,607.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 4,802.50 | -5 | 4,807.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 5,002.50 | -5 | 5,007.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 5,202.50 | -5 | 5,207.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 5,402.50 | -5 | 5,407.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 5,602.50 | -5 | 5,607.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 5,802.50 | -5 | 5,807.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 6,002.50 | -2.50 | 6,005 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 6,202.50 | -2.50 | 6,205 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 6,402.50 | -2.50 | 6,405 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 6,602.50 | -2.50 | 6,605 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 6,802.50 | -2.50 | 6,805 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 7,002.50 | -2.50 | 7,005 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 7,202.50 | -2.50 | 7,205 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 7,402.50 | -2.50 | 7,405 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 7,602.50 | -2.50 | 7,605 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 7,802.50 | -2.50 | 7,805 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 8,002.50 | -2.50 | 8,005 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 8,202.50 | -2.50 | 8,205 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 8,402.50 | -2.50 | 8,405 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 8,602.50 | -2.50 | 8,605 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28000 | 8,802.50 | -2.50 | 8,805 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28200 | 9,000 | -5 | 9,005 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 28400 | 9,200 | -5 | 9,205 | ... | ... | 0 |
0 | ... | ... | ... | ... | 2.50 | 28600 | 9,400 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | 2.50 | 28800 | 9,600 | ... | ... | ... | ... | 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.