Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 619'4 | 0'0 | 619'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 599'4 | 0'0 | 599'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 579'4 | 0'0 | 579'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 559'4 | 0'0 | 559'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 539'4 | 0'0 | 539'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 519'4 | 0'0 | 519'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 499'4 | 0'0 | 499'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 479'4 | 0'0 | 479'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 459'4 | 0'0 | 459'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 439'4 | 0'0 | 439'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 419'4 | 0'0 | 419'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
0 | ... | ... | 399'4 | 0'0 | 399'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 379'4 | 0'0 | 379'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 359'4 | 0'0 | 359'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 339'4 | 0'0 | 339'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 319'4 | 0'0 | 319'4 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 309'4 | 0'0 | 309'4 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 299'4 | 0'0 | 299'4 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | 13 |
0 | ... | ... | 289'4 | 0'0 | 289'4 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | 45 |
0 | ... | ... | 279'4 | 0'0 | 279'4 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | 3 |
0 | ... | ... | 269'4 | 0'0 | 269'4 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | 35 |
0 | ... | ... | 259'4 | 0'0 | 259'4 | 9400 | 0'4 | 0'0 | 0'4 | ... | ... | 7 |
0 | ... | ... | 249'4 | 0'0 | 249'4 | 9500 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 239'4 | 0'0 | 239'4 | 9600 | 0'6 | 0'0 | 0'6 | ... | ... | 29 |
0 | ... | ... | 229'4 | 0'0 | 229'4 | 9700 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 219'5 | 0'0 | 219'5 | 9800 | 1'0 | 0'0 | 1'0 | ... | ... | 422 |
0 | ... | ... | 209'6 | 0'0 | 209'6 | 9900 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
0 | ... | ... | 199'7 | 0'0 | 199'7 | 10000 | 1'3 | 0'0 | 1'3 | ... | ... | 151 |
0 | ... | ... | 190'1 | 0'0 | 190'1 | 10100 | 1'5 | 0'0 | 1'5 | ... | ... | 1 |
8 | ... | ... | 180'4 | 0'0 | 180'4 | 10200 | 2'0 | 0'0 | 2'0 | ... | ... | 520 |
0 | ... | ... | 170'7 | 0'0 | 170'7 | 10300 | 2'3 | 0'0 | 2'3 | ... | ... | 8 |
60 | ... | ... | 161'3 | 0'0 | 161'3 | 10400 | 3'0 | 0'0 | 3'0 | ... | ... | 130 |
0 | ... | ... | 152'1 | 0'0 | 152'1 | 10500 | 3'5 | 0'0 | 3'5 | ... | ... | 52 |
4 | ... | ... | 143'0 | 0'0 | 143'0 | 10600 | 4'4 | 0'0 | 4'4 | ... | ... | 310 |
0 | ... | ... | 134'0 | 0'0 | 134'0 | 10700 | 5'4 | 0'0 | 5'4 | ... | ... | 0 |
29 | ... | ... | 125'2 | 0'0 | 125'2 | 10800 | 6'6 | 0'0 | 6'6 | ... | ... | 732 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 10900 | 8'2 | 0'0 | 8'2 | ... | ... | 27 |
12 | ... | ... | 108'5 | 0'0 | 108'5 | 11000 | 10'0 | 0'0 | 10'0 | ... | ... | 1178 |
0 | ... | ... | 100'6 | 0'0 | 100'6 | 11100 | 12'1 | 0'0 | 12'1 | ... | ... | 53 |
0 | ... | ... | 93'2 | 0'0 | 93'2 | 11200 | 14'4 | 0'0 | 14'4 | ... | ... | 2090 |
0 | ... | ... | 86'1 | 0'0 | 86'1 | 11300 | 17'2 | 0'0 | 17'2 | ... | ... | 127 |
90 | ... | ... | 79'2 | 0'0 | 79'2 | 11400 | 20'2 | 0'0 | 20'2 | ... | ... | 780 |
186 | ... | ... | 72'6 | 0'0 | 72'6 | 11500 | 23'6 | 0'0 | 23'6 | ... | ... | 102 |
1989 | ... | ... | 66'5 | 0'0 | 66'5 | 11600 | 27'4 | 0'0 | 27'4 | ... | ... | 929 |
91 | ... | ... | 60'7 | 0'0 | 60'7 | 11700 | 31'5 | 0'0 | 31'5 | ... | ... | 121 |
859 | ... | ... | 55'4 | 0'0 | 55'4 | 11800 | 36'2 | 0'0 | 36'2 | ... | ... | 261 |
0 | ... | ... | 50'4 | 0'0 | 50'4 | 11900 | 41'1 | 0'0 | 41'1 | ... | ... | 9 |
2321 | 49'5 | 45'7 | 45'7 | 3'6 | 49'5 | 12000 | 45'6 | -0'5 | 46'3 | 45'6 | 45'6 | 299 |
37 | ... | ... | 41'5 | 0'0 | 41'5 | 12100 | 52'0 | 0'0 | 52'0 | ... | ... | 0 |
780 | ... | ... | 37'5 | 0'0 | 37'5 | 12200 | 57'7 | 0'0 | 57'7 | ... | ... | 395 |
2 | ... | ... | 34'0 | 0'0 | 34'0 | 12300 | 64'1 | 0'0 | 64'1 | ... | ... | 0 |
926 | ... | ... | 30'5 | 0'0 | 30'5 | 12400 | 70'6 | 0'0 | 70'6 | ... | ... | 250 |
30 | ... | ... | 27'4 | 0'0 | 27'4 | 12500 | 77'4 | 0'0 | 77'4 | ... | ... | 0 |
2283 | ... | ... | 24'6 | 0'0 | 24'6 | 12600 | 84'5 | 0'0 | 84'5 | ... | ... | 40 |
116 | ... | ... | 22'2 | 0'0 | 22'2 | 12700 | 92'1 | 0'0 | 92'1 | ... | ... | 0 |
561 | ... | ... | 20'0 | 0'0 | 20'0 | 12800 | 99'6 | 0'0 | 99'6 | ... | ... | 200 |
10 | ... | ... | 18'0 | 0'0 | 18'0 | 12900 | 107'5 | 0'0 | 107'5 | ... | ... | 0 |
1434 | 18'0 | 17'0 | 16'1 | 1'7 | 18'0 | 13000 | 115'6 | 0'0 | 115'6 | ... | ... | 53 |
1 | ... | ... | 14'4 | 0'0 | 14'4 | 13100 | 124'0 | 0'0 | 124'0 | ... | ... | 0 |
478 | ... | ... | 13'0 | 0'0 | 13'0 | 13200 | 132'4 | 0'0 | 132'4 | ... | ... | 51 |
51 | ... | ... | 11'6 | 0'0 | 11'6 | 13300 | 141'1 | 0'0 | 141'1 | ... | ... | 0 |
503 | ... | ... | 10'4 | 0'0 | 10'4 | 13400 | 149'7 | 0'0 | 149'7 | ... | ... | 119 |
17 | ... | ... | 9'4 | 0'0 | 9'4 | 13500 | 158'6 | 0'0 | 158'6 | ... | ... | 0 |
351 | ... | ... | 8'5 | 0'0 | 8'5 | 13600 | 167'6 | 0'0 | 167'6 | ... | ... | 68 |
100 | ... | ... | 7'6 | 0'0 | 7'6 | 13700 | 176'7 | 0'0 | 176'7 | ... | ... | 0 |
254 | ... | ... | 7'0 | 0'0 | 7'0 | 13800 | 186'1 | 0'0 | 186'1 | ... | ... | 27 |
0 | ... | ... | 6'3 | 0'0 | 6'3 | 13900 | 195'3 | 0'0 | 195'3 | ... | ... | 0 |
873 | 6'3 | 6'3 | 5'6 | 0'5 | 6'3 | 14000 | 204'6 | 0'0 | 204'6 | ... | ... | 2 |
42 | ... | ... | 5'2 | 0'0 | 5'2 | 14100 | 214'2 | 0'0 | 214'2 | ... | ... | 0 |
276 | ... | ... | 4'6 | 0'0 | 4'6 | 14200 | 223'6 | 0'0 | 223'6 | ... | ... | 0 |
1 | ... | ... | 4'3 | 0'0 | 4'3 | 14300 | 233'2 | 0'0 | 233'2 | ... | ... | 0 |
171 | ... | ... | 4'0 | 0'0 | 4'0 | 14400 | 242'7 | 0'0 | 242'7 | ... | ... | 0 |
1 | ... | ... | 3'5 | 0'0 | 3'5 | 14500 | 252'4 | 0'0 | 252'4 | ... | ... | 0 |
283 | 3'3 | 3'2 | 3'2 | 0'1 | 3'3 | 14600 | 262'2 | 0'0 | 262'2 | ... | ... | 0 |
1 | ... | ... | 3'0 | 0'0 | 3'0 | 14700 | 272'0 | 0'0 | 272'0 | ... | ... | 0 |
131 | ... | ... | 2'6 | 0'0 | 2'6 | 14800 | 281'6 | 0'0 | 281'6 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 14900 | ... | ... | ... | ... | ... | 0 |
165 | ... | ... | 2'3 | 0'0 | 2'3 | 15000 | 301'2 | 0'0 | 301'2 | ... | ... | 0 |
25 | ... | ... | 2'0 | 0'0 | 2'0 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | 0 |
64 | ... | ... | 1'6 | 0'0 | 1'6 | 15400 | 340'6 | 0'0 | 340'6 | ... | ... | 0 |
45 | ... | ... | 1'4 | 0'0 | 1'4 | 15600 | 360'5 | 0'0 | 360'5 | ... | ... | 0 |
41 | ... | ... | 1'3 | 0'0 | 1'3 | 15800 | 380'4 | 0'0 | 380'4 | ... | ... | 0 |
77 | ... | ... | 1'2 | 0'0 | 1'2 | 16000 | 400'4 | 0'0 | 400'4 | ... | ... | 0 |
1 | ... | ... | 1'0 | 0'0 | 1'0 | 16200 | 420'4 | 0'0 | 420'4 | ... | ... | 0 |
0 | ... | ... | 0'7 | 0'0 | 0'7 | 16400 | 440'4 | 0'0 | 440'4 | ... | ... | 0 |
201 | ... | ... | 0'7 | 0'0 | 0'7 | 16600 | 460'4 | 0'0 | 460'4 | ... | ... | 0 |
200 | ... | ... | 0'6 | 0'0 | 0'6 | 16800 | 480'4 | 0'0 | 480'4 | ... | ... | 0 |
607 | ... | ... | 0'5 | 0'0 | 0'5 | 17000 | 500'4 | 0'0 | 500'4 | ... | ... | 0 |
15 | ... | ... | 0'5 | 0'0 | 0'5 | 17200 | 520'4 | 0'0 | 520'4 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 17400 | 540'4 | 0'0 | 540'4 | ... | ... | 0 |
50 | ... | ... | 0'4 | 0'0 | 0'4 | 17600 | 560'4 | 0'0 | 560'4 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 17800 | 580'4 | 0'0 | 580'4 | ... | ... | 0 |
1 | ... | ... | 0'3 | 0'0 | 0'3 | 18000 | 600'4 | 0'0 | 600'4 | ... | ... | 0 |
2 | ... | ... | 0'3 | 0'0 | 0'3 | 18200 | 620'4 | 0'0 | 620'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 18400 | 640'4 | 0'0 | 640'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 18600 | 660'4 | 0'0 | 660'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 18800 | 680'4 | 0'0 | 680'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 19000 | 700'4 | 0'0 | 700'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 720'4 | 0'0 | 720'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 740'4 | 0'0 | 740'4 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 760'4 | 0'0 | 760'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 780'4 | 0'0 | 780'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 800'4 | 0'0 | 800'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 820'4 | 0'0 | 820'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 840'4 | 0'0 | 840'4 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 860'4 | 0'0 | 860'4 | ... | ... | 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.