Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 640'6 | 0'0 | 640'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 620'6 | 0'0 | 620'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 600'6 | 0'0 | 600'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 580'6 | 0'0 | 580'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 560'6 | 0'0 | 560'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 540'6 | 0'0 | 540'6 | 6800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 520'6 | 0'0 | 520'6 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 500'6 | 0'0 | 500'6 | 7200 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 480'6 | 0'0 | 480'6 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 460'6 | 0'0 | 460'6 | 7600 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 440'6 | 0'0 | 440'6 | 7800 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 420'6 | 0'0 | 420'6 | 8000 | 0'7 | 0'0 | 0'7 | ... | ... | 220 |
0 | ... | ... | 400'6 | 0'0 | 400'6 | 8200 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 380'6 | 0'0 | 380'6 | 8400 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
0 | ... | ... | 360'6 | 0'0 | 360'6 | 8600 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
0 | ... | ... | 340'6 | 0'0 | 340'6 | 8800 | 1'7 | 0'0 | 1'7 | ... | ... | 0 |
0 | ... | ... | 320'6 | 0'0 | 320'6 | 9000 | 2'2 | 0'0 | 2'2 | ... | ... | 62 |
0 | ... | ... | 300'6 | 0'0 | 300'6 | 9200 | 2'7 | 0'0 | 2'7 | ... | ... | 0 |
0 | ... | ... | 281'0 | 0'0 | 281'0 | 9400 | 3'6 | 0'0 | 3'6 | ... | ... | 97 |
0 | ... | ... | 261'6 | 0'0 | 261'6 | 9600 | 4'6 | 0'0 | 4'6 | ... | ... | 76 |
0 | ... | ... | 242'7 | 0'0 | 242'7 | 9800 | 6'2 | 0'0 | 6'2 | ... | ... | 100 |
1 | ... | ... | 224'5 | 0'0 | 224'5 | 10000 | 8'0 | 0'0 | 8'0 | ... | ... | 4819 |
0 | ... | ... | 207'0 | 0'0 | 207'0 | 10200 | 10'3 | 0'0 | 10'3 | ... | ... | 158 |
0 | ... | ... | 190'0 | 0'0 | 190'0 | 10400 | 13'2 | 0'0 | 13'2 | ... | ... | 115 |
0 | ... | ... | 173'6 | 0'0 | 173'6 | 10600 | 16'6 | 0'0 | 16'6 | ... | ... | 724 |
0 | ... | ... | 158'2 | 0'0 | 158'2 | 10800 | 20'7 | 0'0 | 20'7 | ... | ... | 300 |
0 | ... | ... | 143'5 | 0'0 | 143'5 | 11000 | 25'7 | 0'0 | 25'7 | ... | ... | 1298 |
0 | ... | ... | 129'7 | 0'0 | 129'7 | 11200 | 31'6 | 0'0 | 31'6 | ... | ... | 105 |
37 | ... | ... | 117'0 | 0'0 | 117'0 | 11400 | 38'3 | 0'0 | 38'3 | ... | ... | 453 |
36 | ... | ... | 105'1 | 0'0 | 105'1 | 11600 | 46'0 | 0'0 | 46'0 | ... | ... | 65 |
202 | ... | ... | 94'1 | 0'0 | 94'1 | 11800 | 54'3 | 0'0 | 54'3 | ... | ... | 237 |
962 | ... | ... | 84'0 | 0'0 | 84'0 | 12000 | 63'6 | 0'0 | 63'6 | ... | ... | 851 |
543 | ... | ... | 74'6 | 0'0 | 74'6 | 12200 | 74'1 | 0'0 | 74'1 | ... | ... | 201 |
131 | ... | ... | 66'4 | 0'0 | 66'4 | 12400 | 85'2 | 0'0 | 85'2 | ... | ... | 7 |
643 | ... | ... | 59'0 | 0'0 | 59'0 | 12600 | 97'1 | 0'0 | 97'1 | ... | ... | 70 |
400 | ... | ... | 52'2 | 0'0 | 52'2 | 12800 | 109'7 | 0'0 | 109'7 | ... | ... | 5 |
1257 | ... | ... | 46'2 | 0'0 | 46'2 | 13000 | 123'3 | 0'0 | 123'3 | ... | ... | 51 |
215 | ... | ... | 40'7 | 0'0 | 40'7 | 13200 | 137'4 | 0'0 | 137'4 | ... | ... | 51 |
485 | ... | ... | 36'1 | 0'0 | 36'1 | 13400 | 152'3 | 0'0 | 152'3 | ... | ... | 0 |
5 | ... | ... | 32'0 | 0'0 | 32'0 | 13600 | 167'6 | 0'0 | 167'6 | ... | ... | 0 |
20 | ... | ... | 28'2 | 0'0 | 28'2 | 13800 | 183'5 | 0'0 | 183'5 | ... | ... | 0 |
30 | ... | ... | 25'0 | 0'0 | 25'0 | 14000 | 200'0 | 0'0 | 200'0 | ... | ... | 32 |
0 | ... | ... | 22'1 | 0'0 | 22'1 | 14200 | 216'6 | 0'0 | 216'6 | ... | ... | 0 |
80 | ... | ... | 19'5 | 0'0 | 19'5 | 14400 | 233'7 | 0'0 | 233'7 | ... | ... | 0 |
0 | ... | ... | 17'3 | 0'0 | 17'3 | 14600 | 251'4 | 0'0 | 251'4 | ... | ... | 0 |
1 | ... | ... | 15'4 | 0'0 | 15'4 | 14800 | 269'2 | 0'0 | 269'2 | ... | ... | 0 |
43 | ... | ... | 13'7 | 0'0 | 13'7 | 15000 | 287'3 | 0'0 | 287'3 | ... | ... | 0 |
0 | ... | ... | 12'3 | 0'0 | 12'3 | 15200 | 305'6 | 0'0 | 305'6 | ... | ... | 0 |
0 | ... | ... | 11'1 | 0'0 | 11'1 | 15400 | 324'3 | 0'0 | 324'3 | ... | ... | 0 |
1 | ... | ... | 9'7 | 0'0 | 9'7 | 15600 | 343'2 | 0'0 | 343'2 | ... | ... | 1 |
0 | ... | ... | 9'0 | 0'0 | 9'0 | 15800 | 362'2 | 0'0 | 362'2 | ... | ... | 0 |
36 | ... | ... | 8'1 | 0'0 | 8'1 | 16000 | 381'3 | 0'0 | 381'3 | ... | ... | 0 |
0 | ... | ... | 7'3 | 0'0 | 7'3 | 16200 | 400'6 | 0'0 | 400'6 | ... | ... | 0 |
0 | ... | ... | 6'5 | 0'0 | 6'5 | 16400 | 420'2 | 0'0 | 420'2 | ... | ... | 0 |
0 | ... | ... | 6'0 | 0'0 | 6'0 | 16600 | 439'6 | 0'0 | 439'6 | ... | ... | 0 |
0 | ... | ... | 5'4 | 0'0 | 5'4 | 16800 | 459'4 | 0'0 | 459'4 | ... | ... | 0 |
0 | ... | ... | 5'0 | 0'0 | 5'0 | 17000 | 479'3 | 0'0 | 479'3 | ... | ... | 0 |
0 | ... | ... | 4'5 | 0'0 | 4'5 | 17200 | 499'2 | 0'0 | 499'2 | ... | ... | 0 |
0 | ... | ... | 4'2 | 0'0 | 4'2 | 17400 | 519'2 | 0'0 | 519'2 | ... | ... | 0 |
50 | ... | ... | 3'7 | 0'0 | 3'7 | 17600 | 539'2 | 0'0 | 539'2 | ... | ... | 0 |
0 | ... | ... | 3'5 | 0'0 | 3'5 | 17800 | 559'2 | 0'0 | 559'2 | ... | ... | 0 |
0 | ... | ... | 3'2 | 0'0 | 3'2 | 18000 | 579'2 | 0'0 | 579'2 | ... | ... | 0 |
0 | ... | ... | 3'0 | 0'0 | 3'0 | 18200 | 599'2 | 0'0 | 599'2 | ... | ... | 0 |
0 | ... | ... | 2'6 | 0'0 | 2'6 | 18400 | 619'2 | 0'0 | 619'2 | ... | ... | 0 |
0 | ... | ... | 2'5 | 0'0 | 2'5 | 18600 | 639'2 | 0'0 | 639'2 | ... | ... | 0 |
0 | ... | ... | 2'3 | 0'0 | 2'3 | 18800 | 659'2 | 0'0 | 659'2 | ... | ... | 0 |
0 | ... | ... | 2'2 | 0'0 | 2'2 | 19000 | 679'2 | 0'0 | 679'2 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 19200 | 699'2 | 0'0 | 699'2 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 19400 | 719'2 | 0'0 | 719'2 | ... | ... | 0 |
0 | ... | ... | 1'6 | 0'0 | 1'6 | 19600 | 739'2 | 0'0 | 739'2 | ... | ... | 0 |
75 | ... | ... | 1'5 | 0'0 | 1'5 | 19800 | 759'2 | 0'0 | 759'2 | ... | ... | 0 |
0 | ... | ... | 1'2 | 0'0 | 1'2 | 21000 | 879'2 | 0'0 | 879'2 | ... | ... | 0 |
78 | ... | ... | 1'0 | 0'0 | 1'0 | 23000 | 1079'2 | 0'0 | 1079'2 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 25000 | 1279'2 | 0'0 | 1279'2 | ... | ... | 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.