Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 532'0 | 0'0 | 532'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 512'0 | 0'0 | 512'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 492'0 | 0'0 | 492'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 472'0 | 0'0 | 472'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 452'0 | 0'0 | 452'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 432'0 | 0'0 | 432'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 412'0 | 0'0 | 412'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 392'0 | 0'0 | 392'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 372'0 | 0'0 | 372'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 352'0 | 0'0 | 352'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 332'0 | 0'0 | 332'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 312'0 | 0'0 | 312'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
0 | ... | ... | 292'0 | 0'0 | 292'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 272'0 | 0'0 | 272'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 252'0 | 0'0 | 252'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 232'0 | 0'0 | 232'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 222'0 | 0'0 | 222'0 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 29 |
0 | ... | ... | 212'0 | 0'0 | 212'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 471 |
0 | ... | ... | 202'0 | 0'0 | 202'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 216 |
0 | ... | ... | 192'0 | 0'0 | 192'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 634 |
0 | ... | ... | 182'0 | 0'0 | 182'0 | 8300 | 0'2 | 0'0 | 0'2 | ... | ... | 57 |
0 | ... | ... | 172'0 | 0'0 | 172'0 | 8400 | 0'2 | 0'0 | 0'2 | ... | ... | 364 |
0 | ... | ... | 162'0 | 0'0 | 162'0 | 8500 | 0'2 | 0'0 | 0'2 | ... | ... | 850 |
0 | ... | ... | 152'0 | 0'0 | 152'0 | 8600 | 0'2 | 0'0 | 0'2 | ... | ... | 1275 |
0 | ... | ... | 142'1 | 0'0 | 142'1 | 8700 | 0'3 | 0'0 | 0'3 | ... | ... | 302 |
448 | ... | ... | 132'1 | 0'0 | 132'1 | 8800 | 0'3 | 0'0 | 0'3 | ... | ... | 2023 |
0 | ... | ... | 122'2 | 0'0 | 122'2 | 8900 | 0'4 | 0'0 | 0'4 | ... | ... | 197 |
0 | ... | ... | 112'3 | 0'0 | 112'3 | 9000 | 0'5 | 0'0 | 0'5 | ... | ... | 1402 |
0 | ... | ... | 102'4 | 0'0 | 102'4 | 9100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 80 |
124 | ... | ... | 92'6 | 0'0 | 92'6 | 9200 | 1'0 | 0'0 | 1'0 | ... | ... | 4257 |
2 | ... | ... | 83'1 | 0'0 | 83'1 | 9300 | 1'1 | -0'2 | 1'3 | 1'1 | 1'1 | 3128 |
15 | ... | ... | 73'6 | 0'0 | 73'6 | 9400 | 1'7 | 0'0 | 1'7 | ... | ... | 7083 |
2 | ... | ... | 64'4 | 0'0 | 64'4 | 9500 | 2'2 | -0'4 | 2'6 | 2'2 | 2'2 | 4234 |
196 | ... | ... | 55'6 | 0'0 | 55'6 | 9600 | 3'7 | 0'0 | 3'7 | ... | ... | 12583 |
3 | ... | ... | 47'4 | 0'0 | 47'4 | 9700 | 5'5 | 0'0 | 5'5 | ... | ... | 2735 |
376 | 43'7 | 43'7 | 39'7 | 4'0 | 43'7 | 9800 | 6'4 | -1'4 | 8'0 | 6'4 | 6'4 | 5567 |
104 | 37'0 | 35'0 | 33'0 | 4'0 | 37'0 | 9900 | 11'0 | -0'1 | 11'1 | 11'0 | 11'0 | 7190 |
2983 | 27'0 | 27'0 | 26'7 | 0'1 | 27'0 | 10000 | 12'7 | -2'0 | 14'7 | 14'7 | 12'7 | 8527 |
2286 | ... | ... | 21'5 | 0'0 | 21'5 | 10100 | 18'5 | -1'0 | 19'5 | 18'5 | 18'5 | 2311 |
9231 | 20'5 | 20'5 | 17'2 | 3'3 | 20'5 | 10200 | 25'1 | 0'0 | 25'1 | ... | ... | 7477 |
3785 | 13'3 | 13'3 | 13'4 | -0'1 | 13'3 | 10300 | 31'4 | 0'0 | 31'4 | ... | ... | 2215 |
6440 | 12'5 | 12'4 | 10'5 | 2'0 | 12'5 | 10400 | 38'4 | 0'0 | 38'4 | ... | ... | 2691 |
5066 | 9'7 | 9'2 | 8'2 | 1'5 | 9'7 | 10500 | 46'1 | 0'0 | 46'1 | ... | ... | 4054 |
7041 | 6'2 | 6'2 | 6'3 | -0'1 | 6'2 | 10600 | 54'2 | 0'0 | 54'2 | ... | ... | 4341 |
3177 | 6'0 | 4'7 | 5'0 | 1'0 | 6'0 | 10700 | 62'6 | 0'0 | 62'6 | ... | ... | 103 |
4970 | 4'5 | 4'5 | 3'7 | 0'6 | 4'5 | 10800 | 71'5 | 0'0 | 71'5 | ... | ... | 133 |
1768 | ... | ... | 3'0 | 0'0 | 3'0 | 10900 | 80'6 | 0'0 | 80'6 | ... | ... | 3 |
10144 | 3'0 | 3'0 | 2'3 | 0'5 | 3'0 | 11000 | 90'1 | 0'0 | 90'1 | ... | ... | 157 |
764 | ... | ... | 1'7 | 0'0 | 1'7 | 11100 | 99'5 | 0'0 | 99'5 | ... | ... | 5 |
8835 | ... | ... | 1'4 | 0'0 | 1'4 | 11200 | 109'2 | 0'0 | 109'2 | ... | ... | 45 |
2594 | ... | ... | 1'2 | 0'0 | 1'2 | 11300 | 119'0 | 0'0 | 119'0 | ... | ... | 0 |
3710 | 1'3 | 1'3 | 1'1 | 0'2 | 1'3 | 11400 | 128'6 | 0'0 | 128'6 | ... | ... | 20 |
1622 | ... | ... | 0'7 | 0'0 | 0'7 | 11500 | 138'5 | 0'0 | 138'5 | ... | ... | 0 |
2546 | ... | ... | 0'6 | 0'0 | 0'6 | 11600 | 148'4 | 0'0 | 148'4 | ... | ... | 0 |
616 | ... | ... | 0'6 | 0'0 | 0'6 | 11700 | 158'3 | 0'0 | 158'3 | ... | ... | 0 |
805 | ... | ... | 0'5 | 0'0 | 0'5 | 11800 | 168'2 | 0'0 | 168'2 | ... | ... | 39 |
525 | ... | ... | 0'4 | 0'0 | 0'4 | 11900 | 178'2 | 0'0 | 178'2 | ... | ... | 200 |
8992 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 188'1 | 0'0 | 188'1 | ... | ... | 0 |
516 | ... | ... | 0'4 | 0'0 | 0'4 | 12100 | 198'1 | 0'0 | 198'1 | ... | ... | 0 |
6178 | ... | ... | 0'3 | 0'0 | 0'3 | 12200 | 208'1 | 0'0 | 208'1 | ... | ... | 0 |
216 | ... | ... | 0'3 | 0'0 | 0'3 | 12300 | 218'0 | 0'0 | 218'0 | ... | ... | 0 |
702 | ... | ... | 0'3 | 0'0 | 0'3 | 12400 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
118 | ... | ... | 0'3 | 0'0 | 0'3 | 12500 | 238'0 | 0'0 | 238'0 | ... | ... | 0 |
519 | ... | ... | 0'2 | 0'0 | 0'2 | 12600 | 248'0 | 0'0 | 248'0 | ... | ... | 100 |
145 | ... | ... | 0'2 | 0'0 | 0'2 | 12700 | 258'0 | 0'0 | 258'0 | ... | ... | 0 |
190 | ... | ... | 0'2 | 0'0 | 0'2 | 12800 | 268'0 | 0'0 | 268'0 | ... | ... | 0 |
300 | ... | ... | 0'2 | 0'0 | 0'2 | 12900 | 278'0 | 0'0 | 278'0 | ... | ... | 0 |
1901 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 288'0 | 0'0 | 288'0 | ... | ... | 0 |
197 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 308'0 | 0'0 | 308'0 | ... | ... | 0 |
376 | ... | ... | 0'2 | 0'0 | 0'2 | 13400 | 328'0 | 0'0 | 328'0 | ... | ... | 0 |
122 | ... | ... | 0'2 | 0'0 | 0'2 | 13600 | 348'0 | 0'0 | 348'0 | ... | ... | 0 |
300 | ... | ... | 0'2 | 0'0 | 0'2 | 13800 | 368'0 | 0'0 | 368'0 | ... | ... | 0 |
975 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 388'0 | 0'0 | 388'0 | ... | ... | 0 |
668 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 408'0 | 0'0 | 408'0 | ... | ... | 0 |
48 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 428'0 | 0'0 | 428'0 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 448'0 | 0'0 | 448'0 | ... | ... | 0 |
204 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 468'0 | 0'0 | 468'0 | ... | ... | 0 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 488'0 | 0'0 | 488'0 | ... | ... | 0 |
65 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 508'0 | 0'0 | 508'0 | ... | ... | 0 |
709 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 528'0 | 0'0 | 528'0 | ... | ... | 0 |
145 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 548'0 | 0'0 | 548'0 | ... | ... | 0 |
23 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 568'0 | 0'0 | 568'0 | ... | ... | 0 |
285 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 588'0 | 0'0 | 588'0 | ... | ... | 0 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 608'0 | 0'0 | 608'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 628'0 | 0'0 | 628'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 648'0 | 0'0 | 648'0 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 668'0 | 0'0 | 668'0 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 688'0 | 0'0 | 688'0 | ... | ... | 0 |
56 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 788'0 | 0'0 | 788'0 | ... | ... | 0 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 888'0 | 0'0 | 888'0 | ... | ... | 0 |
400 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 988'0 | 0'0 | 988'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1088'0 | 0'0 | 1088'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1188'0 | 0'0 | 1188'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1288'0 | 0'0 | 1288'0 | ... | ... | 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.