Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1052'4 | 0'0 | 1052'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 612'4 | 0'0 | 612'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 250 |
0 | ... | ... | 592'4 | 0'0 | 592'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 572'4 | 0'0 | 572'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 552'4 | 0'0 | 552'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 532'4 | 0'0 | 532'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 512'4 | 0'0 | 512'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 492'4 | 0'0 | 492'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 27 |
0 | ... | ... | 472'4 | 0'0 | 472'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 452'4 | 0'0 | 452'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 432'4 | 0'0 | 432'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 412'4 | 0'0 | 412'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 392'4 | 0'0 | 392'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 372'4 | 0'0 | 372'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 352'4 | 0'0 | 352'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 332'4 | 0'0 | 332'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 38 |
0 | ... | ... | 322'4 | 0'0 | 322'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 312'4 | 0'0 | 312'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 302'4 | 0'0 | 302'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 292'4 | 0'0 | 292'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 272 |
0 | ... | ... | 282'4 | 0'0 | 282'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 272'4 | 0'0 | 272'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 262'4 | 0'0 | 262'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 161 |
0 | ... | ... | 252'4 | 0'0 | 252'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 259 |
0 | ... | ... | 242'4 | 0'0 | 242'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
100 | ... | ... | 232'4 | 0'0 | 232'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 310 |
0 | ... | ... | 222'4 | 0'0 | 222'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 137 |
48 | ... | ... | 212'4 | 0'0 | 212'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 367 |
0 | ... | ... | 202'4 | 0'0 | 202'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 133 |
95 | ... | ... | 192'4 | 0'0 | 192'4 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 781 |
0 | ... | ... | 182'4 | 0'0 | 182'4 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | 1153 |
10 | ... | ... | 172'4 | 0'0 | 172'4 | 10200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 828 |
0 | ... | ... | 162'5 | 0'0 | 162'5 | 10300 | 0'1 | -0'2 | 0'3 | 0'3 | 0'1 | 720 |
0 | ... | ... | 152'5 | 0'0 | 152'5 | 10400 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | 1994 |
0 | ... | ... | 142'6 | 0'0 | 142'6 | 10500 | 0'2 | -0'2 | 0'4 | 0'5 | 0'1 | 3895 |
2 | ... | ... | 132'7 | 0'0 | 132'7 | 10600 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | 3739 |
5 | ... | ... | 123'0 | 0'0 | 123'0 | 10700 | 0'2 | -0'5 | 0'7 | 1'0 | 0'2 | 3059 |
194 | ... | ... | 113'3 | 0'0 | 113'3 | 10800 | 0'4 | -0'5 | 1'1 | 1'3 | 0'4 | 5888 |
140 | ... | ... | 103'6 | 0'0 | 103'6 | 10900 | 0'5 | -0'7 | 1'4 | 2'2 | 0'4 | 7122 |
1656 | ... | ... | 94'3 | 0'0 | 94'3 | 11000 | 0'7 | -1'2 | 2'1 | 3'2 | 0'6 | 19193 |
197 | ... | ... | 85'2 | 0'0 | 85'2 | 11100 | 1'3 | -1'5 | 3'0 | 4'0 | 1'0 | 3581 |
1040 | ... | ... | 76'3 | 0'0 | 76'3 | 11200 | 1'6 | -2'3 | 4'1 | 5'5 | 1'4 | 5379 |
1282 | ... | ... | 67'7 | 0'0 | 67'7 | 11300 | 2'6 | -2'7 | 5'5 | 8'4 | 2'2 | 4890 |
2255 | ... | ... | 59'6 | 0'0 | 59'6 | 11400 | 4'0 | -3'4 | 7'4 | 10'4 | 3'2 | 11363 |
1636 | 49'4 | 48'5 | 52'1 | -2'5 | 49'4 | 11500 | 5'6 | -4'0 | 9'6 | 13'0 | 4'5 | 10174 |
3766 | 45'6 | 45'6 | 44'7 | 0'7 | 45'6 | 11600 | 8'1 | -4'3 | 12'4 | 17'0 | 6'5 | 18872 |
3498 | 34'6 | 30'0 | 38'1 | -8'1 | 30'0 | 11700 | 11'2 | -4'4 | 15'6 | 19'2 | 9'5 | 4482 |
6151 | 30'1 | 24'6 | 32'0 | -7'2 | 24'6 | 11800 | 15'1 | -4'3 | 19'4 | 24'2 | 10'0 | 7019 |
2647 | 24'5 | 18'7 | 26'4 | -6'3 | 20'1 | 11900 | 18'7 | -5'1 | 24'0 | 31'1 | 16'6 | 4991 |
9040 | 22'1 | 14'1 | 21'5 | -6'2 | 15'3 | 12000 | 24'0 | -5'1 | 29'1 | 36'5 | 21'5 | 11324 |
4532 | 17'7 | 10'6 | 17'3 | -5'5 | 11'6 | 12100 | 31'7 | -3'0 | 34'7 | 38'5 | 28'1 | 2524 |
4849 | 14'5 | 7'6 | 13'6 | -6'0 | 7'6 | 12200 | 44'0 | 2'7 | 41'1 | 44'2 | 44'0 | 3567 |
4667 | 10'0 | 5'4 | 10'6 | -4'4 | 6'2 | 12300 | 48'1 | 0'0 | 48'1 | ... | ... | 253 |
9626 | 8'3 | 4'0 | 8'2 | -4'2 | 4'0 | 12400 | 49'4 | -6'1 | 55'5 | 60'6 | 48'5 | 2709 |
7603 | 6'0 | 2'6 | 6'2 | -3'2 | 3'0 | 12500 | 63'5 | 0'0 | 63'5 | ... | ... | 150 |
7964 | 4'4 | 2'0 | 4'7 | -2'6 | 2'1 | 12600 | 72'1 | 0'0 | 72'1 | ... | ... | 3731 |
3225 | 3'3 | 1'3 | 3'5 | -2'2 | 1'3 | 12700 | 80'7 | 0'0 | 80'7 | ... | ... | 238 |
7343 | 2'3 | 1'0 | 2'6 | -1'6 | 1'0 | 12800 | 90'0 | 0'0 | 90'0 | ... | ... | 3103 |
3298 | 1'3 | 0'7 | 2'1 | -1'2 | 0'7 | 12900 | 99'3 | 0'0 | 99'3 | ... | ... | 57 |
7218 | 1'5 | 0'5 | 1'5 | -0'6 | 0'7 | 13000 | 108'6 | 0'0 | 108'6 | ... | ... | 2546 |
1814 | 1'2 | 0'4 | 1'2 | -0'6 | 0'4 | 13100 | 118'4 | 0'0 | 118'4 | ... | ... | 40 |
5103 | 0'7 | 0'3 | 1'0 | -0'5 | 0'3 | 13200 | 128'2 | 0'0 | 128'2 | ... | ... | 2030 |
1197 | 0'6 | 0'3 | 0'6 | -0'3 | 0'3 | 13300 | 138'0 | 0'0 | 138'0 | ... | ... | 97 |
3071 | 0'5 | 0'2 | 0'5 | -0'2 | 0'3 | 13400 | 147'6 | 0'0 | 147'6 | ... | ... | 2678 |
2323 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 13500 | 157'5 | 0'0 | 157'5 | ... | ... | 70 |
2165 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 13600 | 167'5 | 0'0 | 167'5 | ... | ... | 1422 |
654 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 13700 | 177'4 | 0'0 | 177'4 | ... | ... | 23 |
1947 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13800 | 187'4 | 0'0 | 187'4 | ... | ... | 1140 |
412 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13900 | 197'4 | 0'0 | 197'4 | ... | ... | 43 |
4002 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 14000 | 207'4 | 0'0 | 207'4 | ... | ... | 648 |
477 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 217'4 | 0'0 | 217'4 | ... | ... | 0 |
2574 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14200 | 227'4 | 0'0 | 227'4 | ... | ... | 115 |
620 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 237'4 | 0'0 | 237'4 | ... | ... | 16 |
2599 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 247'4 | 0'0 | 247'4 | ... | ... | 26 |
360 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 257'4 | 0'0 | 257'4 | ... | ... | 0 |
1871 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 267'4 | 0'0 | 267'4 | ... | ... | 1 |
22 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 277'4 | 0'0 | 277'4 | ... | ... | 0 |
1438 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 287'4 | 0'0 | 287'4 | ... | ... | 46 |
442 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 297'4 | 0'0 | 297'4 | ... | ... | 0 |
1886 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 307'4 | 0'0 | 307'4 | ... | ... | 1 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 317'4 | 0'0 | 317'4 | ... | ... | 0 |
991 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 327'4 | 0'0 | 327'4 | ... | ... | 5 |
39 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 337'4 | 0'0 | 337'4 | ... | ... | 0 |
654 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 347'4 | 0'0 | 347'4 | ... | ... | 0 |
774 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 367'4 | 0'0 | 367'4 | ... | ... | 0 |
543 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 387'4 | 0'0 | 387'4 | ... | ... | 0 |
1721 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 407'4 | 0'0 | 407'4 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 427'4 | 0'0 | 427'4 | ... | ... | 0 |
775 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 447'4 | 0'0 | 447'4 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 467'4 | 0'0 | 467'4 | ... | ... | 1 |
124 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 487'4 | 0'0 | 487'4 | ... | ... | 0 |
1019 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 507'4 | 0'0 | 507'4 | ... | ... | 0 |
302 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 527'4 | 0'0 | 527'4 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 547'4 | 0'0 | 547'4 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 567'4 | 0'0 | 567'4 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 587'4 | 0'0 | 587'4 | ... | ... | 0 |
216 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 607'4 | 0'0 | 607'4 | ... | ... | 0 |
152 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 627'4 | 0'0 | 627'4 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 647'4 | 0'0 | 647'4 | ... | ... | 0 |
203 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 667'4 | 0'0 | 667'4 | ... | ... | 0 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 687'4 | 0'0 | 687'4 | ... | ... | 0 |
140 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 707'4 | 0'0 | 707'4 | ... | ... | 0 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 727'4 | 0'0 | 727'4 | ... | ... | 0 |
87 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 747'4 | 0'0 | 747'4 | ... | ... | 0 |
132 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 767'4 | 0'0 | 767'4 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 787'4 | 0'0 | 787'4 | ... | ... | 0 |
599 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 807'4 | 0'0 | 807'4 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 827'4 | 0'0 | 827'4 | ... | ... | 0 |
165 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 847'4 | 0'0 | 847'4 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 867'4 | 0'0 | 867'4 | ... | ... | 0 |
139 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 887'4 | 0'0 | 887'4 | ... | ... | 0 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 907'4 | 0'0 | 907'4 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 927'4 | 0'0 | 927'4 | ... | ... | 0 |
250 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1607'4 | 0'0 | 1607'4 | ... | ... | 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.