Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1051'4 | 0'0 | 1051'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 611'4 | 0'0 | 611'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 250 |
0 | ... | ... | 591'4 | 0'0 | 591'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 571'4 | 0'0 | 571'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 551'4 | 0'0 | 551'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 531'4 | 0'0 | 531'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 511'4 | 0'0 | 511'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 491'4 | 0'0 | 491'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 27 |
0 | ... | ... | 471'4 | 0'0 | 471'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 451'4 | 0'0 | 451'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 431'4 | 0'0 | 431'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 411'4 | 0'0 | 411'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 391'4 | 0'0 | 391'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 371'4 | 0'0 | 371'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 351'4 | 0'0 | 351'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 331'4 | 0'0 | 331'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 38 |
0 | ... | ... | 321'4 | 0'0 | 321'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 311'4 | 0'0 | 311'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 301'4 | 0'0 | 301'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 291'4 | 0'0 | 291'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 272 |
0 | ... | ... | 281'4 | 0'0 | 281'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 271'4 | 0'0 | 271'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 261'4 | 0'0 | 261'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 161 |
0 | ... | ... | 251'4 | 0'0 | 251'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 259 |
0 | ... | ... | 241'4 | 0'0 | 241'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
100 | ... | ... | 231'4 | 0'0 | 231'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 310 |
0 | ... | ... | 221'4 | 0'0 | 221'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 137 |
48 | ... | ... | 211'4 | 0'0 | 211'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 367 |
0 | ... | ... | 201'4 | 0'0 | 201'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 133 |
95 | ... | ... | 191'4 | 0'0 | 191'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 781 |
0 | ... | ... | 181'4 | 0'0 | 181'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 1153 |
10 | ... | ... | 171'4 | 0'0 | 171'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 828 |
0 | ... | ... | 161'4 | 0'0 | 161'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 720 |
0 | ... | ... | 151'4 | 0'0 | 151'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 1994 |
0 | ... | ... | 141'4 | 0'0 | 141'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 3895 |
2 | ... | ... | 131'4 | 0'0 | 131'4 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | 3739 |
5 | ... | ... | 121'4 | 0'0 | 121'4 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | 3059 |
194 | ... | ... | 111'5 | 0'0 | 111'5 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | 5888 |
140 | ... | ... | 101'7 | 0'0 | 101'7 | 10900 | 0'5 | 0'0 | 0'5 | ... | ... | 7122 |
1656 | ... | ... | 92'1 | 0'0 | 92'1 | 11000 | 0'7 | 0'0 | 0'7 | ... | ... | 19193 |
197 | ... | ... | 82'4 | 0'0 | 82'4 | 11100 | 1'2 | 0'0 | 1'2 | ... | ... | 3581 |
1040 | ... | ... | 73'1 | 0'0 | 73'1 | 11200 | 1'6 | 0'0 | 1'6 | ... | ... | 5379 |
1282 | ... | ... | 63'7 | 0'0 | 63'7 | 11300 | 2'5 | 0'0 | 2'5 | ... | ... | 4890 |
2255 | ... | ... | 55'2 | 0'0 | 55'2 | 11400 | 3'7 | 0'0 | 3'7 | ... | ... | 11363 |
1636 | ... | ... | 47'0 | 0'0 | 47'0 | 11500 | 5'5 | 0'0 | 5'5 | ... | ... | 10174 |
3766 | ... | ... | 39'2 | 0'0 | 39'2 | 11600 | 7'7 | 0'0 | 7'7 | ... | ... | 18872 |
3498 | ... | ... | 32'2 | 0'0 | 32'2 | 11700 | 10'7 | 0'0 | 10'7 | ... | ... | 4482 |
6151 | ... | ... | 26'1 | 0'0 | 26'1 | 11800 | 14'5 | 0'0 | 14'5 | ... | ... | 7019 |
2647 | ... | ... | 20'4 | 0'0 | 20'4 | 11900 | 19'0 | 0'0 | 19'0 | ... | ... | 4991 |
9040 | ... | ... | 15'6 | 0'0 | 15'6 | 12000 | 24'2 | 0'0 | 24'2 | ... | ... | 11324 |
4532 | ... | ... | 11'7 | 0'0 | 11'7 | 12100 | 30'2 | 0'0 | 30'2 | ... | ... | 2524 |
4849 | ... | ... | 8'6 | 0'0 | 8'6 | 12200 | 37'1 | 0'0 | 37'1 | ... | ... | 3567 |
4667 | ... | ... | 6'3 | 0'0 | 6'3 | 12300 | 44'5 | 0'0 | 44'5 | ... | ... | 253 |
9626 | ... | ... | 4'4 | 0'0 | 4'4 | 12400 | 52'7 | 0'0 | 52'7 | ... | ... | 2709 |
7603 | ... | ... | 3'1 | 0'0 | 3'1 | 12500 | 61'4 | 0'0 | 61'4 | ... | ... | 150 |
7964 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 70'4 | 0'0 | 70'4 | ... | ... | 3731 |
3225 | ... | ... | 1'4 | 0'0 | 1'4 | 12700 | 79'6 | 0'0 | 79'6 | ... | ... | 238 |
7343 | ... | ... | 1'1 | 0'0 | 1'1 | 12800 | 89'3 | 0'0 | 89'3 | ... | ... | 3103 |
3298 | ... | ... | 0'6 | 0'0 | 0'6 | 12900 | 99'1 | 0'0 | 99'1 | ... | ... | 57 |
7218 | ... | ... | 0'5 | 0'0 | 0'5 | 13000 | 108'7 | 0'0 | 108'7 | ... | ... | 2546 |
1814 | ... | ... | 0'4 | 0'0 | 0'4 | 13100 | 118'6 | 0'0 | 118'6 | ... | ... | 40 |
5103 | ... | ... | 0'3 | 0'0 | 0'3 | 13200 | 128'5 | 0'0 | 128'5 | ... | ... | 2030 |
1197 | ... | ... | 0'3 | 0'0 | 0'3 | 13300 | 138'5 | 0'0 | 138'5 | ... | ... | 97 |
3071 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 148'4 | 0'0 | 148'4 | ... | ... | 2678 |
2323 | ... | ... | 0'2 | 0'0 | 0'2 | 13500 | 158'4 | 0'0 | 158'4 | ... | ... | 70 |
2165 | ... | ... | 0'2 | 0'0 | 0'2 | 13600 | 168'4 | 0'0 | 168'4 | ... | ... | 1422 |
654 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 178'4 | 0'0 | 178'4 | ... | ... | 23 |
1947 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 188'4 | 0'0 | 188'4 | ... | ... | 1140 |
412 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 198'4 | 0'0 | 198'4 | ... | ... | 43 |
4002 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 208'4 | 0'0 | 208'4 | ... | ... | 648 |
477 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 218'4 | 0'0 | 218'4 | ... | ... | 0 |
2574 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 228'4 | 0'0 | 228'4 | ... | ... | 115 |
620 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 238'4 | 0'0 | 238'4 | ... | ... | 16 |
2599 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 248'4 | 0'0 | 248'4 | ... | ... | 26 |
360 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 258'4 | 0'0 | 258'4 | ... | ... | 0 |
1871 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 268'4 | 0'0 | 268'4 | ... | ... | 1 |
22 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 278'4 | 0'0 | 278'4 | ... | ... | 0 |
1438 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 288'4 | 0'0 | 288'4 | ... | ... | 46 |
442 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 298'4 | 0'0 | 298'4 | ... | ... | 0 |
1886 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 308'4 | 0'0 | 308'4 | ... | ... | 1 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 318'4 | 0'0 | 318'4 | ... | ... | 0 |
991 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 328'4 | 0'0 | 328'4 | ... | ... | 5 |
39 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 338'4 | 0'0 | 338'4 | ... | ... | 0 |
654 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 348'4 | 0'0 | 348'4 | ... | ... | 0 |
774 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 368'4 | 0'0 | 368'4 | ... | ... | 0 |
543 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 388'4 | 0'0 | 388'4 | ... | ... | 0 |
1721 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 408'4 | 0'0 | 408'4 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 428'4 | 0'0 | 428'4 | ... | ... | 0 |
775 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 448'4 | 0'0 | 448'4 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 468'4 | 0'0 | 468'4 | ... | ... | 1 |
124 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 488'4 | 0'0 | 488'4 | ... | ... | 0 |
1019 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 508'4 | 0'0 | 508'4 | ... | ... | 0 |
302 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 528'4 | 0'0 | 528'4 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 548'4 | 0'0 | 548'4 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 568'4 | 0'0 | 568'4 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 588'4 | 0'0 | 588'4 | ... | ... | 0 |
216 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 608'4 | 0'0 | 608'4 | ... | ... | 0 |
152 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 628'4 | 0'0 | 628'4 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 648'4 | 0'0 | 648'4 | ... | ... | 0 |
203 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 668'4 | 0'0 | 668'4 | ... | ... | 0 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 688'4 | 0'0 | 688'4 | ... | ... | 0 |
140 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 708'4 | 0'0 | 708'4 | ... | ... | 0 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 728'4 | 0'0 | 728'4 | ... | ... | 0 |
87 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 748'4 | 0'0 | 748'4 | ... | ... | 0 |
132 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 768'4 | 0'0 | 768'4 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 788'4 | 0'0 | 788'4 | ... | ... | 0 |
599 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 808'4 | 0'0 | 808'4 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 828'4 | 0'0 | 828'4 | ... | ... | 0 |
165 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 848'4 | 0'0 | 848'4 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 868'4 | 0'0 | 868'4 | ... | ... | 0 |
139 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 888'4 | 0'0 | 888'4 | ... | ... | 0 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 908'4 | 0'0 | 908'4 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 928'4 | 0'0 | 928'4 | ... | ... | 0 |
250 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1608'4 | 0'0 | 1608'4 | ... | ... | 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.