Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 556'2 | 0'0 | 556'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 536'2 | 0'0 | 536'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 516'2 | 0'0 | 516'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 496'2 | 0'0 | 496'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 476'2 | 0'0 | 476'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 456'2 | 0'0 | 456'2 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 436'2 | 0'0 | 436'2 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 416'2 | 0'0 | 416'2 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 396'2 | 0'0 | 396'2 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 376'2 | 0'0 | 376'2 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 356'2 | 0'0 | 356'2 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 336'2 | 0'0 | 336'2 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 316'2 | 0'0 | 316'2 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 296'2 | 0'0 | 296'2 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 276'2 | 0'0 | 276'2 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 256'2 | 0'0 | 256'2 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | 0 |
0 | ... | ... | 236'2 | 0'0 | 236'2 | 8200 | 1'4 | 0'0 | 1'4 | ... | ... | 0 |
0 | ... | ... | 216'3 | 0'0 | 216'3 | 8400 | 2'0 | 0'0 | 2'0 | ... | ... | 0 |
0 | ... | ... | 206'5 | 0'0 | 206'5 | 8500 | 2'3 | 0'0 | 2'3 | ... | ... | 0 |
0 | ... | ... | 196'7 | 0'0 | 196'7 | 8600 | 2'6 | 0'0 | 2'6 | ... | ... | 0 |
0 | ... | ... | 187'2 | 0'0 | 187'2 | 8700 | 3'2 | 0'0 | 3'2 | ... | ... | 0 |
0 | ... | ... | 177'6 | 0'0 | 177'6 | 8800 | 3'6 | 0'0 | 3'6 | ... | ... | 5 |
0 | ... | ... | 168'3 | 0'0 | 168'3 | 8900 | 4'3 | 0'0 | 4'3 | ... | ... | 0 |
0 | ... | ... | 159'2 | 0'0 | 159'2 | 9000 | 5'2 | 0'0 | 5'2 | ... | ... | 136 |
0 | ... | ... | 150'2 | 0'0 | 150'2 | 9100 | 6'2 | 0'0 | 6'2 | ... | ... | 0 |
1 | ... | ... | 141'4 | 0'0 | 141'4 | 9200 | 7'3 | 0'0 | 7'3 | ... | ... | 134 |
0 | ... | ... | 132'7 | 0'0 | 132'7 | 9300 | 8'6 | 0'0 | 8'6 | ... | ... | 1 |
0 | ... | ... | 124'5 | 0'0 | 124'5 | 9400 | 10'3 | 0'0 | 10'3 | ... | ... | 72 |
0 | ... | ... | 116'5 | 0'0 | 116'5 | 9500 | 12'2 | 0'0 | 12'2 | ... | ... | 67 |
0 | ... | ... | 109'0 | 0'0 | 109'0 | 9600 | 14'4 | 0'0 | 14'4 | ... | ... | 380 |
0 | ... | ... | 101'5 | 0'0 | 101'5 | 9700 | 17'0 | 0'0 | 17'0 | ... | ... | 0 |
110 | ... | ... | 94'4 | 0'0 | 94'4 | 9800 | 19'6 | 0'0 | 19'6 | ... | ... | 726 |
0 | ... | ... | 87'7 | 0'0 | 87'7 | 9900 | 22'7 | 0'0 | 22'7 | ... | ... | 0 |
475 | ... | ... | 81'4 | 0'0 | 81'4 | 10000 | 25'6 | -0'5 | 26'3 | 25'6 | 25'6 | 396 |
0 | ... | ... | 75'4 | 0'0 | 75'4 | 10100 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
0 | ... | ... | 69'6 | 0'0 | 69'6 | 10200 | 34'2 | 0'0 | 34'2 | ... | ... | 406 |
0 | ... | ... | 64'4 | 0'0 | 64'4 | 10300 | 38'6 | 0'0 | 38'6 | ... | ... | 1 |
875 | ... | ... | 59'4 | 0'0 | 59'4 | 10400 | 42'6 | -0'6 | 43'4 | 42'6 | 42'6 | 691 |
142 | ... | ... | 54'6 | 0'0 | 54'6 | 10500 | 48'5 | 0'0 | 48'5 | ... | ... | 142 |
827 | ... | ... | 50'3 | 0'0 | 50'3 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | 383 |
0 | ... | ... | 46'3 | 0'0 | 46'3 | 10700 | 59'6 | 0'0 | 59'6 | ... | ... | 0 |
835 | ... | ... | 42'4 | 0'0 | 42'4 | 10800 | 65'6 | 0'0 | 65'6 | ... | ... | 15 |
0 | ... | ... | 39'0 | 0'0 | 39'0 | 10900 | 72'0 | 0'0 | 72'0 | ... | ... | 0 |
744 | ... | ... | 35'6 | 0'0 | 35'6 | 11000 | 78'5 | 0'0 | 78'5 | ... | ... | 6 |
1 | ... | ... | 32'6 | 0'0 | 32'6 | 11100 | 85'3 | 0'0 | 85'3 | ... | ... | 0 |
606 | ... | ... | 30'0 | 0'0 | 30'0 | 11200 | 92'3 | 0'0 | 92'3 | ... | ... | 12 |
0 | ... | ... | 27'3 | 0'0 | 27'3 | 11300 | 99'6 | 0'0 | 99'6 | ... | ... | 0 |
231 | ... | ... | 25'1 | 0'0 | 25'1 | 11400 | 107'2 | 0'0 | 107'2 | ... | ... | 0 |
0 | ... | ... | 23'0 | 0'0 | 23'0 | 11500 | 115'0 | 0'0 | 115'0 | ... | ... | 0 |
305 | ... | ... | 21'1 | 0'0 | 21'1 | 11600 | 123'0 | 0'0 | 123'0 | ... | ... | 1 |
0 | ... | ... | 19'4 | 0'0 | 19'4 | 11700 | 131'1 | 0'0 | 131'1 | ... | ... | 0 |
178 | ... | ... | 18'0 | 0'0 | 18'0 | 11800 | 139'3 | 0'0 | 139'3 | ... | ... | 0 |
0 | ... | ... | 16'4 | 0'0 | 16'4 | 11900 | 147'7 | 0'0 | 147'7 | ... | ... | 0 |
541 | ... | ... | 15'2 | 0'0 | 15'2 | 12000 | 156'4 | 0'0 | 156'4 | ... | ... | 0 |
0 | ... | ... | 14'1 | 0'0 | 14'1 | 12100 | 165'2 | 0'0 | 165'2 | ... | ... | 0 |
32 | ... | ... | 13'1 | 0'0 | 13'1 | 12200 | 174'1 | 0'0 | 174'1 | ... | ... | 14 |
12 | ... | ... | 12'1 | 0'0 | 12'1 | 12300 | 183'0 | 0'0 | 183'0 | ... | ... | 0 |
44 | ... | ... | 11'3 | 0'0 | 11'3 | 12400 | 192'1 | 0'0 | 192'1 | ... | ... | 0 |
0 | ... | ... | 10'4 | 0'0 | 10'4 | 12500 | 201'2 | 0'0 | 201'2 | ... | ... | 0 |
43 | ... | ... | 9'7 | 0'0 | 9'7 | 12600 | 210'3 | 0'0 | 210'3 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 12700 | ... | ... | ... | ... | ... | 0 |
51 | ... | ... | 8'5 | 0'0 | 8'5 | 12800 | 229'0 | 0'0 | 229'0 | ... | ... | 0 |
170 | ... | ... | 7'5 | 0'0 | 7'5 | 13000 | 247'7 | 0'0 | 247'7 | ... | ... | 0 |
11 | ... | ... | 6'6 | 0'0 | 6'6 | 13200 | 266'7 | 0'0 | 266'7 | ... | ... | 0 |
0 | ... | ... | 5'7 | 0'0 | 5'7 | 13400 | 286'1 | 0'0 | 286'1 | ... | ... | 0 |
0 | ... | ... | 5'2 | 0'0 | 5'2 | 13600 | 305'3 | 0'0 | 305'3 | ... | ... | 0 |
1 | ... | ... | 4'6 | 0'0 | 4'6 | 13800 | 324'7 | 0'0 | 324'7 | ... | ... | 0 |
2 | ... | ... | 4'2 | 0'0 | 4'2 | 14000 | 344'4 | 0'0 | 344'4 | ... | ... | 0 |
0 | ... | ... | 3'7 | 0'0 | 3'7 | 14200 | 364'2 | 0'0 | 364'2 | ... | ... | 0 |
0 | ... | ... | 3'4 | 0'0 | 3'4 | 14400 | 384'0 | 0'0 | 384'0 | ... | ... | 0 |
383 | 3'1 | 3'1 | 3'1 | 0'0 | 3'1 | 14600 | 403'6 | 0'0 | 403'6 | ... | ... | 0 |
0 | ... | ... | 3'0 | 0'0 | 3'0 | 14800 | 423'6 | 0'0 | 423'6 | ... | ... | 75 |
0 | ... | ... | 2'6 | 0'0 | 2'6 | 15000 | 443'6 | 0'0 | 443'6 | ... | ... | 0 |
0 | ... | ... | 2'3 | 0'0 | 2'3 | 15200 | 463'6 | 0'0 | 463'6 | ... | ... | 0 |
0 | ... | ... | 2'1 | 0'0 | 2'1 | 15400 | 483'6 | 0'0 | 483'6 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 15600 | 503'6 | 0'0 | 503'6 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 15800 | 523'6 | 0'0 | 523'6 | ... | ... | 0 |
0 | ... | ... | 1'6 | 0'0 | 1'6 | 16000 | 543'6 | 0'0 | 543'6 | ... | ... | 0 |
0 | ... | ... | 1'5 | 0'0 | 1'5 | 16200 | 563'6 | 0'0 | 563'6 | ... | ... | 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.