Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1039'4 | 0'0 | 1039'4 | 100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 569'4 | 0'0 | 569'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 549'4 | 0'0 | 549'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 529'4 | 0'0 | 529'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 509'4 | 0'0 | 509'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 489'4 | 0'0 | 489'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 469'4 | 0'0 | 469'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 449'4 | 0'0 | 449'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 429'4 | 0'0 | 429'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 69 |
0 | ... | ... | 409'4 | 0'0 | 409'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 389'4 | 0'0 | 389'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 13 |
0 | ... | ... | 369'4 | 0'0 | 369'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 403 |
0 | ... | ... | 349'4 | 0'0 | 349'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 56 |
0 | ... | ... | 329'4 | 0'0 | 329'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 319'4 | 0'0 | 319'4 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 309'4 | 0'0 | 309'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 135 |
0 | ... | ... | 299'4 | 0'0 | 299'4 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
6 | ... | ... | 289'4 | 0'0 | 289'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 201 |
0 | ... | ... | 279'4 | 0'0 | 279'4 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 269'4 | 0'0 | 269'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 247 |
0 | ... | ... | 259'4 | 0'0 | 259'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 88 |
0 | ... | ... | 249'4 | 0'0 | 249'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 2389 |
0 | ... | ... | 239'4 | 0'0 | 239'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 1110 |
0 | ... | ... | 229'4 | 0'0 | 229'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 973 |
0 | ... | ... | 219'4 | 0'0 | 219'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 333 |
10 | ... | ... | 209'4 | 0'0 | 209'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 4004 |
0 | ... | ... | 199'4 | 0'0 | 199'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 1644 |
6 | ... | ... | 189'4 | 0'0 | 189'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 3043 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 929 |
15 | ... | ... | 169'4 | 0'0 | 169'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 3647 |
2 | ... | ... | 159'4 | 0'0 | 159'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 1177 |
444 | ... | ... | 149'4 | 0'0 | 149'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 19388 |
0 | ... | ... | 139'4 | 0'0 | 139'4 | 9100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3099 |
38 | ... | ... | 129'4 | 0'0 | 129'4 | 9200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 7364 |
53 | ... | ... | 119'5 | -0'1 | 119'4 | 9300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3208 |
463 | ... | ... | 109'5 | -0'1 | 109'4 | 9400 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 14392 |
1574 | ... | ... | 99'5 | -0'1 | 99'4 | 9500 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 12629 |
2342 | ... | ... | 89'6 | -0'1 | 89'5 | 9600 | 0'1 | -0'2 | 0'3 | 0'3 | 0'1 | 11912 |
1318 | ... | ... | 79'6 | -0'1 | 79'5 | 9700 | 0'1 | -0'2 | 0'3 | 0'4 | 0'2 | 7435 |
3764 | ... | ... | 70'0 | -0'2 | 69'6 | 9800 | 0'2 | -0'3 | 0'5 | 0'4 | 0'3 | 15242 |
1163 | ... | ... | 60'2 | -0'2 | 60'0 | 9900 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | 8212 |
7457 | 49'0 | 45'0 | 50'6 | -0'4 | 50'2 | 10000 | 0'6 | -0'5 | 1'3 | 1'6 | 0'6 | 25476 |
2833 | 40'0 | 40'0 | 41'6 | -0'7 | 40'7 | 10100 | 1'3 | -0'7 | 2'2 | 2'4 | 1'3 | 6655 |
9043 | 32'0 | 30'7 | 33'3 | -1'2 | 32'1 | 10200 | 2'5 | -1'2 | 3'7 | 5'1 | 2'4 | 18507 |
3068 | ... | ... | 25'6 | -1'5 | 24'1 | 10300 | 4'5 | -1'6 | 6'3 | 8'0 | 4'4 | 6361 |
8896 | 19'3 | 15'5 | 19'2 | -1'7 | 17'3 | 10400 | 7'7 | -2'0 | 9'7 | 12'6 | 7'7 | 14807 |
9470 | 14'0 | 11'3 | 13'7 | -2'0 | 11'7 | 10500 | 12'3 | -2'0 | 14'3 | 17'0 | 12'0 | 7291 |
11532 | 9'4 | 7'2 | 9'5 | -1'7 | 7'6 | 10600 | 18'2 | -1'7 | 20'1 | 24'0 | 18'0 | 6537 |
4727 | 6'0 | 4'4 | 6'3 | -1'4 | 4'7 | 10700 | 25'3 | -1'4 | 26'7 | ... | ... | 904 |
5895 | 4'0 | 2'6 | 4'1 | -1'2 | 2'7 | 10800 | 33'3 | -1'2 | 34'5 | ... | ... | 1374 |
3219 | 2'6 | 1'6 | 2'6 | -1'0 | 1'6 | 10900 | 42'2 | -0'7 | 43'1 | ... | ... | 126 |
20751 | 1'6 | 1'1 | 1'6 | -0'5 | 1'1 | 11000 | 51'5 | -0'4 | 52'1 | ... | ... | 1839 |
3034 | 1'1 | 0'6 | 1'1 | -0'3 | 0'6 | 11100 | 61'2 | -0'3 | 61'5 | ... | ... | 121 |
4355 | 0'7 | 0'5 | 0'6 | -0'2 | 0'4 | 11200 | 70'7 | -0'3 | 71'2 | ... | ... | 445 |
2768 | 0'4 | 0'2 | 0'5 | -0'3 | 0'2 | 11300 | 80'5 | -0'3 | 81'0 | ... | ... | 5 |
3966 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 11400 | 90'5 | -0'2 | 90'7 | ... | ... | 1009 |
2705 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 11500 | 100'5 | -0'1 | 100'6 | ... | ... | 0 |
3958 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 11600 | 110'4 | -0'1 | 110'5 | ... | ... | 715 |
1636 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 120'4 | -0'1 | 120'5 | ... | ... | 0 |
1292 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 130'4 | 0'0 | 130'4 | ... | ... | 438 |
512 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 140'4 | 0'0 | 140'4 | ... | ... | 0 |
3426 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12000 | 150'4 | 0'0 | 150'4 | ... | ... | 1266 |
992 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 160'4 | 0'0 | 160'4 | ... | ... | 70 |
1411 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 170'4 | 0'0 | 170'4 | ... | ... | 229 |
223 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 180'4 | 0'0 | 180'4 | ... | ... | 0 |
778 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 190'4 | 0'0 | 190'4 | ... | ... | 1 |
176 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 200'4 | 0'0 | 200'4 | ... | ... | 0 |
908 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 210'4 | 0'0 | 210'4 | ... | ... | 40 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 220'4 | 0'0 | 220'4 | ... | ... | 0 |
401 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 230'4 | 0'0 | 230'4 | ... | ... | 5 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 240'4 | 0'0 | 240'4 | ... | ... | 0 |
1646 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'4 | 0'0 | 250'4 | ... | ... | 13 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 260'4 | 0'0 | 260'4 | ... | ... | 0 |
376 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 270'4 | 0'0 | 270'4 | ... | ... | 37 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 280'4 | 0'0 | 280'4 | ... | ... | 0 |
482 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 290'4 | 0'0 | 290'4 | ... | ... | 0 |
242 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 310'4 | 0'0 | 310'4 | ... | ... | 0 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 330'4 | 0'0 | 330'4 | ... | ... | 0 |
844 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 350'4 | 0'0 | 350'4 | ... | ... | 3 |
263 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 370'4 | 0'0 | 370'4 | ... | ... | 0 |
92 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 390'4 | 0'0 | 390'4 | ... | ... | 0 |
223 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 410'4 | 0'0 | 410'4 | ... | ... | 0 |
258 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 430'4 | 0'0 | 430'4 | ... | ... | 0 |
749 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 450'4 | 0'0 | 450'4 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 470'4 | 0'0 | 470'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 490'4 | 0'0 | 490'4 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 510'4 | 0'0 | 510'4 | ... | ... | 1 |
180 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 530'4 | 0'0 | 530'4 | ... | ... | 0 |
131 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 550'4 | 0'0 | 550'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 570'4 | 0'0 | 570'4 | ... | ... | 0 |
98 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 590'4 | 0'0 | 590'4 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 610'4 | 0'0 | 610'4 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 630'4 | 0'0 | 630'4 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 650'4 | 0'0 | 650'4 | ... | ... | 0 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 670'4 | 0'0 | 670'4 | ... | ... | 0 |
176 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 690'4 | 0'0 | 690'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 710'4 | 0'0 | 710'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 730'4 | 0'0 | 730'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 750'4 | 0'0 | 750'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 770'4 | 0'0 | 770'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 790'4 | 0'0 | 790'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 810'4 | 0'0 | 810'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 830'4 | 0'0 | 830'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 850'4 | 0'0 | 850'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 870'4 | 0'0 | 870'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 890'4 | 0'0 | 890'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 910'4 | 0'0 | 910'4 | ... | ... | 0 |
149 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 930'4 | 0'0 | 930'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 950'4 | 0'0 | 950'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1050'4 | 0'0 | 1050'4 | ... | ... | 0 |
1448 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1250'4 | 0'0 | 1250'4 | ... | ... | 0 |
150 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1450'4 | 0'0 | 1450'4 | ... | ... | 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.