Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 555'2 | 0'0 | 555'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 535'2 | 0'0 | 535'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 515'2 | 0'0 | 515'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 495'2 | 0'0 | 495'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 475'2 | 0'0 | 475'2 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 455'2 | 0'0 | 455'2 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 435'2 | 0'0 | 435'2 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 415'2 | 0'0 | 415'2 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 395'2 | 0'0 | 395'2 | 6800 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 375'2 | 0'0 | 375'2 | 7000 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 355'2 | 0'0 | 355'2 | 7200 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 335'2 | 0'0 | 335'2 | 7400 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 315'2 | 0'0 | 315'2 | 7600 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
0 | ... | ... | 295'2 | 0'0 | 295'2 | 7800 | 1'3 | 0'0 | 1'3 | ... | ... | 1 |
0 | ... | ... | 275'2 | 0'0 | 275'2 | 8000 | 1'5 | 0'0 | 1'5 | ... | ... | 0 |
0 | ... | ... | 255'2 | 0'0 | 255'2 | 8200 | 2'1 | 0'0 | 2'1 | ... | ... | 0 |
0 | ... | ... | 235'3 | 0'0 | 235'3 | 8400 | 2'6 | 0'0 | 2'6 | ... | ... | 0 |
0 | ... | ... | 225'5 | 0'0 | 225'5 | 8500 | 3'2 | 0'0 | 3'2 | ... | ... | 0 |
0 | ... | ... | 215'7 | 0'0 | 215'7 | 8600 | 3'6 | 0'0 | 3'6 | ... | ... | 0 |
0 | ... | ... | 206'3 | 0'0 | 206'3 | 8700 | 4'2 | 0'0 | 4'2 | ... | ... | 0 |
0 | ... | ... | 196'7 | 0'0 | 196'7 | 8800 | 5'0 | 0'0 | 5'0 | ... | ... | 0 |
0 | ... | ... | 187'5 | 0'0 | 187'5 | 8900 | 5'6 | 0'0 | 5'6 | ... | ... | 0 |
0 | ... | ... | 178'5 | 0'0 | 178'5 | 9000 | 6'6 | 0'0 | 6'6 | ... | ... | 10 |
0 | ... | ... | 169'6 | 0'0 | 169'6 | 9100 | 7'6 | 0'0 | 7'6 | ... | ... | 0 |
0 | ... | ... | 161'0 | 0'0 | 161'0 | 9200 | 9'1 | 0'0 | 9'1 | ... | ... | 11 |
0 | ... | ... | 152'5 | 0'0 | 152'5 | 9300 | 10'4 | 0'0 | 10'4 | ... | ... | 0 |
0 | ... | ... | 144'3 | 0'0 | 144'3 | 9400 | 12'2 | 0'0 | 12'2 | ... | ... | 5 |
0 | ... | ... | 136'3 | 0'0 | 136'3 | 9500 | 14'1 | 0'0 | 14'1 | ... | ... | 0 |
0 | ... | ... | 128'5 | 0'0 | 128'5 | 9600 | 16'2 | 0'0 | 16'2 | ... | ... | 0 |
0 | ... | ... | 121'2 | 0'0 | 121'2 | 9700 | 18'5 | 0'0 | 18'5 | ... | ... | 0 |
0 | ... | ... | 114'0 | 0'0 | 114'0 | 9800 | 21'2 | 0'0 | 21'2 | ... | ... | 2 |
0 | ... | ... | 107'1 | 0'0 | 107'1 | 9900 | 24'1 | 0'0 | 24'1 | ... | ... | 0 |
0 | ... | ... | 100'5 | 0'0 | 100'5 | 10000 | 27'2 | 0'0 | 27'2 | ... | ... | 61 |
0 | ... | ... | 94'2 | 0'0 | 94'2 | 10100 | 30'6 | 0'0 | 30'6 | ... | ... | 0 |
0 | ... | ... | 88'2 | 0'0 | 88'2 | 10200 | 34'4 | 0'0 | 34'4 | ... | ... | 0 |
0 | ... | ... | 82'4 | 0'0 | 82'4 | 10300 | 38'4 | 0'0 | 38'4 | ... | ... | 0 |
0 | ... | ... | 77'0 | 0'0 | 77'0 | 10400 | 42'6 | 0'0 | 42'6 | ... | ... | 100 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 10500 | 47'3 | 0'0 | 47'3 | ... | ... | 0 |
42 | ... | ... | 67'0 | 0'0 | 67'0 | 10600 | 52'2 | 0'0 | 52'2 | ... | ... | 2 |
0 | ... | ... | 62'3 | 0'0 | 62'3 | 10700 | 57'3 | 0'0 | 57'3 | ... | ... | 0 |
66 | ... | ... | 58'1 | 0'0 | 58'1 | 10800 | 62'6 | 0'0 | 62'6 | ... | ... | 6 |
0 | ... | ... | 54'1 | 0'0 | 54'1 | 10900 | 68'3 | 0'0 | 68'3 | ... | ... | 0 |
59 | ... | ... | 50'2 | 0'0 | 50'2 | 11000 | 74'3 | 0'0 | 74'3 | ... | ... | 0 |
0 | ... | ... | 46'6 | 0'0 | 46'6 | 11100 | 80'5 | 0'0 | 80'5 | ... | ... | 0 |
201 | ... | ... | 43'4 | 0'0 | 43'4 | 11200 | 87'0 | 0'0 | 87'0 | ... | ... | 0 |
0 | ... | ... | 40'3 | 0'0 | 40'3 | 11300 | 93'5 | 0'0 | 93'5 | ... | ... | 0 |
13 | ... | ... | 37'4 | 0'0 | 37'4 | 11400 | 100'5 | 0'0 | 100'5 | ... | ... | 0 |
0 | ... | ... | 34'7 | 0'0 | 34'7 | 11500 | 107'5 | 0'0 | 107'5 | ... | ... | 0 |
0 | ... | ... | 32'4 | 0'0 | 32'4 | 11600 | 115'0 | 0'0 | 115'0 | ... | ... | 0 |
0 | ... | ... | 30'2 | 0'0 | 30'2 | 11700 | 122'4 | 0'0 | 122'4 | ... | ... | 0 |
5 | ... | ... | 28'1 | 0'0 | 28'1 | 11800 | 130'2 | 0'0 | 130'2 | ... | ... | 0 |
0 | ... | ... | 26'2 | 0'0 | 26'2 | 11900 | 138'0 | 0'0 | 138'0 | ... | ... | 0 |
26 | ... | ... | 24'4 | 0'0 | 24'4 | 12000 | 146'1 | 0'0 | 146'1 | ... | ... | 0 |
0 | ... | ... | 22'7 | 0'0 | 22'7 | 12100 | 154'2 | 0'0 | 154'2 | ... | ... | 0 |
0 | ... | ... | 21'3 | 0'0 | 21'3 | 12200 | 162'4 | 0'0 | 162'4 | ... | ... | 0 |
0 | ... | ... | 20'0 | 0'0 | 20'0 | 12300 | 171'0 | 0'0 | 171'0 | ... | ... | 0 |
0 | ... | ... | 18'6 | 0'0 | 18'6 | 12400 | 179'4 | 0'0 | 179'4 | ... | ... | 0 |
0 | ... | ... | 17'4 | 0'0 | 17'4 | 12500 | 188'2 | 0'0 | 188'2 | ... | ... | 0 |
0 | ... | ... | 16'4 | 0'0 | 16'4 | 12600 | 197'0 | 0'0 | 197'0 | ... | ... | 0 |
0 | ... | ... | 15'4 | 0'0 | 15'4 | 12700 | 205'7 | 0'0 | 205'7 | ... | ... | 0 |
0 | ... | ... | 14'5 | 0'0 | 14'5 | 12800 | 214'6 | 0'0 | 214'6 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 12900 | ... | ... | ... | ... | ... | 0 |
622 | ... | ... | 13'0 | 0'0 | 13'0 | 13000 | 232'7 | 0'0 | 232'7 | ... | ... | 0 |
0 | ... | ... | 11'4 | 0'0 | 11'4 | 13200 | 251'3 | 0'0 | 251'3 | ... | ... | 0 |
0 | ... | ... | 10'3 | 0'0 | 10'3 | 13400 | 270'0 | 0'0 | 270'0 | ... | ... | 0 |
0 | ... | ... | 9'2 | 0'0 | 9'2 | 13600 | 288'7 | 0'0 | 288'7 | ... | ... | 0 |
0 | ... | ... | 8'3 | 0'0 | 8'3 | 13800 | 307'7 | 0'0 | 307'7 | ... | ... | 0 |
10 | ... | ... | 7'4 | 0'0 | 7'4 | 14000 | 327'0 | 0'0 | 327'0 | ... | ... | 0 |
0 | ... | ... | 6'7 | 0'0 | 6'7 | 14200 | 346'3 | 0'0 | 346'3 | ... | ... | 0 |
0 | ... | ... | 6'2 | 0'0 | 6'2 | 14400 | 365'6 | 0'0 | 365'6 | ... | ... | 0 |
0 | ... | ... | 5'5 | 0'0 | 5'5 | 14600 | 385'3 | 0'0 | 385'3 | ... | ... | 0 |
0 | ... | ... | 5'1 | 0'0 | 5'1 | 14800 | 405'1 | 0'0 | 405'1 | ... | ... | 0 |
0 | ... | ... | 4'6 | 0'0 | 4'6 | 15000 | 424'7 | 0'0 | 424'7 | ... | ... | 0 |
0 | ... | ... | 4'3 | 0'0 | 4'3 | 15200 | 444'6 | 0'0 | 444'6 | ... | ... | 0 |
0 | ... | ... | 4'0 | 0'0 | 4'0 | 15400 | 464'6 | 0'0 | 464'6 | ... | ... | 0 |
0 | ... | ... | 3'6 | 0'0 | 3'6 | 15600 | 484'6 | 0'0 | 484'6 | ... | ... | 0 |
0 | ... | ... | 3'3 | 0'0 | 3'3 | 15800 | 504'6 | 0'0 | 504'6 | ... | ... | 0 |
0 | ... | ... | 3'1 | 0'0 | 3'1 | 16000 | 524'6 | 0'0 | 524'6 | ... | ... | 0 |
0 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 544'6 | 0'0 | 544'6 | ... | ... | 0 |
0 | ... | ... | 2'6 | 0'0 | 2'6 | 16400 | 564'6 | 0'0 | 564'6 | ... | ... | 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.