Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 566'4 | 0'0 | 566'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 546'4 | 0'0 | 546'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 526'4 | 0'0 | 526'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 506'4 | 0'0 | 506'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 486'4 | 0'0 | 486'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 466'4 | 0'0 | 466'4 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 446'4 | 0'0 | 446'4 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 426'4 | 0'0 | 426'4 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 406'4 | 0'0 | 406'4 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 386'4 | 0'0 | 386'4 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 366'4 | 0'0 | 366'4 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 346'4 | 0'0 | 346'4 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 326'4 | 0'0 | 326'4 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 306'4 | 0'0 | 306'4 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 286'4 | 0'0 | 286'4 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 266'4 | 0'0 | 266'4 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | 18 |
0 | ... | ... | 246'4 | 0'0 | 246'4 | 8200 | 1'5 | 0'0 | 1'5 | ... | ... | 0 |
0 | ... | ... | 226'4 | 0'0 | 226'4 | 8400 | 2'1 | 0'0 | 2'1 | ... | ... | 0 |
0 | ... | ... | 216'5 | 0'0 | 216'5 | 8500 | 2'4 | 0'0 | 2'4 | ... | ... | 0 |
0 | ... | ... | 206'7 | 0'0 | 206'7 | 8600 | 2'7 | 0'0 | 2'7 | ... | ... | 0 |
0 | ... | ... | 197'2 | 0'0 | 197'2 | 8700 | 3'3 | 0'0 | 3'3 | ... | ... | 0 |
0 | ... | ... | 187'6 | 0'0 | 187'6 | 8800 | 4'0 | 0'0 | 4'0 | ... | ... | 110 |
0 | ... | ... | 178'3 | 0'0 | 178'3 | 8900 | 4'5 | 0'0 | 4'5 | ... | ... | 0 |
0 | ... | ... | 169'1 | 0'0 | 169'1 | 9000 | 5'4 | 0'0 | 5'4 | ... | ... | 15 |
0 | ... | ... | 160'1 | 0'0 | 160'1 | 9100 | 6'3 | 0'0 | 6'3 | ... | ... | 0 |
0 | ... | ... | 151'3 | 0'0 | 151'3 | 9200 | 7'4 | 0'0 | 7'4 | ... | ... | 73 |
0 | ... | ... | 142'6 | 0'0 | 142'6 | 9300 | 8'7 | 0'0 | 8'7 | ... | ... | 0 |
0 | ... | ... | 134'3 | 0'0 | 134'3 | 9400 | 10'3 | 0'0 | 10'3 | ... | ... | 170 |
0 | ... | ... | 126'2 | 0'0 | 126'2 | 9500 | 12'2 | 0'0 | 12'2 | ... | ... | 0 |
0 | ... | ... | 118'4 | 0'0 | 118'4 | 9600 | 14'2 | 0'0 | 14'2 | ... | ... | 82 |
0 | ... | ... | 110'7 | 0'0 | 110'7 | 9700 | 16'4 | 0'0 | 16'4 | ... | ... | 20 |
1 | ... | ... | 103'6 | 0'0 | 103'6 | 9800 | 19'1 | 0'0 | 19'1 | ... | ... | 105 |
0 | ... | ... | 96'6 | 0'0 | 96'6 | 9900 | 22'0 | 0'0 | 22'0 | ... | ... | 0 |
0 | ... | ... | 90'1 | 0'0 | 90'1 | 10000 | 25'1 | 0'0 | 25'1 | ... | ... | 319 |
0 | ... | ... | 83'7 | 0'0 | 83'7 | 10100 | 28'5 | 0'0 | 28'5 | ... | ... | 0 |
0 | ... | ... | 77'7 | 0'0 | 77'7 | 10200 | 32'4 | 0'0 | 32'4 | ... | ... | 100 |
0 | ... | ... | 72'2 | 0'0 | 72'2 | 10300 | 37'7 | 1'2 | 36'5 | 37'7 | 37'7 | 0 |
26 | ... | ... | 66'7 | 0'0 | 66'7 | 10400 | 41'0 | 0'0 | 41'0 | ... | ... | 331 |
0 | ... | ... | 61'7 | 0'0 | 61'7 | 10500 | 45'6 | 0'0 | 45'6 | ... | ... | 0 |
356 | ... | ... | 57'2 | 0'0 | 57'2 | 10600 | 50'7 | 0'0 | 50'7 | ... | ... | 364 |
0 | ... | ... | 52'6 | 0'0 | 52'6 | 10700 | 56'2 | 0'0 | 56'2 | ... | ... | 0 |
251 | ... | ... | 48'6 | 0'0 | 48'6 | 10800 | 61'7 | 0'0 | 61'7 | ... | ... | 21 |
0 | ... | ... | 44'7 | 0'0 | 44'7 | 10900 | 67'7 | 0'0 | 67'7 | ... | ... | 0 |
200 | ... | ... | 41'3 | 0'0 | 41'3 | 11000 | 74'1 | 0'0 | 74'1 | ... | ... | 20 |
0 | ... | ... | 38'1 | 0'0 | 38'1 | 11100 | 80'4 | 0'0 | 80'4 | ... | ... | 0 |
256 | ... | ... | 35'0 | 0'0 | 35'0 | 11200 | 87'2 | 0'0 | 87'2 | ... | ... | 0 |
0 | ... | ... | 32'2 | 0'0 | 32'2 | 11300 | 94'2 | 0'0 | 94'2 | ... | ... | 0 |
114 | ... | ... | 29'6 | 0'0 | 29'6 | 11400 | 101'4 | 0'0 | 101'4 | ... | ... | 1 |
0 | ... | ... | 27'3 | 0'0 | 27'3 | 11500 | 109'0 | 0'0 | 109'0 | ... | ... | 0 |
4 | ... | ... | 25'2 | 0'0 | 25'2 | 11600 | 116'5 | 0'0 | 116'5 | ... | ... | 0 |
0 | ... | ... | 23'2 | 0'0 | 23'2 | 11700 | 124'4 | 0'0 | 124'4 | ... | ... | 0 |
48 | ... | ... | 21'4 | 0'0 | 21'4 | 11800 | 132'4 | 0'0 | 132'4 | ... | ... | 0 |
0 | ... | ... | 19'7 | 0'0 | 19'7 | 11900 | 140'5 | 0'0 | 140'5 | ... | ... | 0 |
31 | ... | ... | 18'3 | 0'0 | 18'3 | 12000 | 149'0 | 0'0 | 149'0 | ... | ... | 4 |
0 | ... | ... | 17'0 | 0'0 | 17'0 | 12100 | 157'4 | 0'0 | 157'4 | ... | ... | 0 |
44 | ... | ... | 15'6 | 0'0 | 15'6 | 12200 | 166'1 | 0'0 | 166'1 | ... | ... | 0 |
0 | ... | ... | 14'5 | 0'0 | 14'5 | 12300 | 174'7 | 0'0 | 174'7 | ... | ... | 0 |
6 | ... | ... | 13'5 | 0'0 | 13'5 | 12400 | 183'6 | 0'0 | 183'6 | ... | ... | 0 |
0 | ... | ... | 12'6 | 0'0 | 12'6 | 12500 | 192'5 | 0'0 | 192'5 | ... | ... | 0 |
26 | ... | ... | 11'7 | 0'0 | 11'7 | 12600 | 201'6 | 0'0 | 201'6 | ... | ... | 0 |
0 | ... | ... | 11'1 | 0'0 | 11'1 | 12700 | 210'7 | 0'0 | 210'7 | ... | ... | 0 |
11 | ... | ... | 10'3 | 0'0 | 10'3 | 12800 | 220'0 | 0'0 | 220'0 | ... | ... | 0 |
7 | ... | ... | 9'1 | 0'0 | 9'1 | 13000 | 238'5 | 0'0 | 238'5 | ... | ... | 0 |
11 | ... | ... | 8'1 | 0'0 | 8'1 | 13200 | 257'4 | 0'0 | 257'4 | ... | ... | 0 |
0 | ... | ... | 7'2 | 0'0 | 7'2 | 13400 | 276'4 | 0'0 | 276'4 | ... | ... | 0 |
0 | ... | ... | 6'3 | 0'0 | 6'3 | 13600 | 295'5 | 0'0 | 295'5 | ... | ... | 0 |
0 | ... | ... | 5'6 | 0'0 | 5'6 | 13800 | 315'0 | 0'0 | 315'0 | ... | ... | 0 |
0 | ... | ... | 5'1 | 0'0 | 5'1 | 14000 | 334'4 | 0'0 | 334'4 | ... | ... | 0 |
0 | ... | ... | 4'5 | 0'0 | 4'5 | 14200 | 354'1 | 0'0 | 354'1 | ... | ... | 0 |
0 | ... | ... | 4'2 | 0'0 | 4'2 | 14400 | 373'6 | 0'0 | 373'6 | ... | ... | 0 |
0 | ... | ... | 3'7 | 0'0 | 3'7 | 14600 | 393'5 | 0'0 | 393'5 | ... | ... | 0 |
0 | ... | ... | 3'4 | 0'0 | 3'4 | 14800 | 413'4 | 0'0 | 413'4 | ... | ... | 0 |
1 | ... | ... | 3'2 | 0'0 | 3'2 | 15000 | 433'4 | 0'0 | 433'4 | ... | ... | 0 |
0 | ... | ... | 2'7 | 0'0 | 2'7 | 15200 | 453'4 | 0'0 | 453'4 | ... | ... | 0 |
0 | ... | ... | 2'5 | 0'0 | 2'5 | 15400 | 473'4 | 0'0 | 473'4 | ... | ... | 0 |
0 | ... | ... | 2'4 | 0'0 | 2'4 | 15600 | 493'4 | 0'0 | 493'4 | ... | ... | 0 |
0 | ... | ... | 2'2 | 0'0 | 2'2 | 15800 | 513'4 | 0'0 | 513'4 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 16000 | 533'4 | 0'0 | 533'4 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 16200 | 553'4 | 0'0 | 553'4 | ... | ... | 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.