Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 537'2 | 0'0 | 537'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 517'2 | 0'0 | 517'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 497'2 | 0'0 | 497'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 477'2 | 0'0 | 477'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 457'2 | 0'0 | 457'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 437'2 | 0'0 | 437'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 417'2 | 0'0 | 417'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 397'2 | 0'0 | 397'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 377'2 | 0'0 | 377'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 357'2 | 0'0 | 357'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 337'2 | 0'0 | 337'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 317'2 | 0'0 | 317'2 | 7000 | 0'2 | 0'0 | 0'2 | ... | ... | 5 |
0 | ... | ... | 297'2 | 0'0 | 297'2 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 277'2 | 0'0 | 277'2 | 7400 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 257'2 | 0'0 | 257'2 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 237'2 | 0'0 | 237'2 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | 52 |
0 | ... | ... | 227'2 | 0'0 | 227'2 | 7900 | 0'4 | 0'0 | 0'4 | ... | ... | 29 |
0 | ... | ... | 217'2 | 0'0 | 217'2 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | 471 |
0 | ... | ... | 207'2 | 0'0 | 207'2 | 8100 | 0'5 | 0'0 | 0'5 | ... | ... | 1 |
0 | ... | ... | 197'3 | 0'0 | 197'3 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | 549 |
0 | ... | ... | 187'3 | 0'0 | 187'3 | 8300 | 0'7 | 0'0 | 0'7 | ... | ... | 57 |
0 | ... | ... | 177'4 | 0'0 | 177'4 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | 364 |
0 | ... | ... | 167'5 | 0'0 | 167'5 | 8500 | 1'1 | 0'0 | 1'1 | ... | ... | 25 |
16 | ... | ... | 157'7 | 0'0 | 157'7 | 8600 | 1'3 | 0'0 | 1'3 | ... | ... | 1901 |
0 | ... | ... | 148'1 | 0'0 | 148'1 | 8700 | 1'5 | 0'0 | 1'5 | ... | ... | 28 |
0 | ... | ... | 138'4 | 0'0 | 138'4 | 8800 | 1'7 | 0'0 | 1'7 | ... | ... | 1872 |
0 | ... | ... | 128'7 | 0'0 | 128'7 | 8900 | 2'2 | 0'0 | 2'2 | ... | ... | 55 |
0 | ... | ... | 119'3 | 0'0 | 119'3 | 9000 | 2'7 | 0'0 | 2'7 | ... | ... | 1346 |
0 | ... | ... | 110'1 | 0'0 | 110'1 | 9100 | 3'4 | 0'0 | 3'4 | ... | ... | 34 |
86 | ... | ... | 101'0 | 0'0 | 101'0 | 9200 | 4'3 | 0'0 | 4'3 | ... | ... | 3352 |
0 | ... | ... | 92'1 | 0'0 | 92'1 | 9300 | 5'3 | 0'0 | 5'3 | ... | ... | 18 |
13 | ... | ... | 83'3 | 0'0 | 83'3 | 9400 | 6'6 | 0'0 | 6'6 | ... | ... | 1090 |
0 | ... | ... | 75'1 | 0'0 | 75'1 | 9500 | 8'3 | 0'0 | 8'3 | ... | ... | 346 |
190 | ... | ... | 67'3 | 0'0 | 67'3 | 9600 | 10'4 | 0'0 | 10'4 | ... | ... | 6100 |
0 | ... | ... | 60'1 | 0'0 | 60'1 | 9700 | 13'1 | 0'0 | 13'1 | ... | ... | 113 |
258 | ... | ... | 53'2 | 0'0 | 53'2 | 9800 | 16'2 | 0'0 | 16'2 | ... | ... | 2336 |
0 | ... | ... | 47'0 | 0'0 | 47'0 | 9900 | 19'7 | 0'0 | 19'7 | ... | ... | 67 |
1183 | ... | ... | 41'1 | 0'0 | 41'1 | 10000 | 24'0 | 0'0 | 24'0 | ... | ... | 6619 |
157 | ... | ... | 35'7 | 0'0 | 35'7 | 10100 | 28'6 | 0'0 | 28'6 | ... | ... | 250 |
1846 | ... | ... | 31'1 | 0'0 | 31'1 | 10200 | 33'7 | 0'0 | 33'7 | ... | ... | 2256 |
140 | ... | ... | 27'0 | 0'0 | 27'0 | 10300 | 39'5 | 0'0 | 39'5 | ... | ... | 122 |
2409 | ... | ... | 23'3 | 0'0 | 23'3 | 10400 | 45'7 | 0'0 | 45'7 | ... | ... | 658 |
146 | 20'2 | 20'2 | 20'1 | 0'1 | 20'2 | 10500 | 52'5 | 0'0 | 52'5 | ... | ... | 1000 |
3958 | ... | ... | 17'3 | 0'0 | 17'3 | 10600 | 59'7 | 0'0 | 59'7 | ... | ... | 1476 |
24 | ... | ... | 15'0 | 0'0 | 15'0 | 10700 | 67'3 | 0'0 | 67'3 | ... | ... | 0 |
2140 | ... | ... | 13'0 | 0'0 | 13'0 | 10800 | 75'3 | 0'0 | 75'3 | ... | ... | 8 |
81 | ... | ... | 11'3 | 0'0 | 11'3 | 10900 | 83'5 | 0'0 | 83'5 | ... | ... | 1 |
4099 | 9'7 | 9'7 | 9'7 | 0'0 | 9'7 | 11000 | 92'1 | 0'0 | 92'1 | ... | ... | 100 |
364 | ... | ... | 8'5 | 0'0 | 8'5 | 11100 | 100'6 | 0'0 | 100'6 | ... | ... | 0 |
5355 | ... | ... | 7'5 | 0'0 | 7'5 | 11200 | 109'6 | 0'0 | 109'6 | ... | ... | 50 |
1691 | ... | ... | 6'6 | 0'0 | 6'6 | 11300 | 118'6 | 0'0 | 118'6 | ... | ... | 0 |
3895 | ... | ... | 6'0 | 0'0 | 6'0 | 11400 | 128'0 | 0'0 | 128'0 | ... | ... | 1 |
678 | ... | ... | 5'3 | 0'0 | 5'3 | 11500 | 137'2 | 0'0 | 137'2 | ... | ... | 0 |
3048 | ... | ... | 4'6 | 0'0 | 4'6 | 11600 | 146'5 | 0'0 | 146'5 | ... | ... | 0 |
80 | ... | ... | 4'2 | 0'0 | 4'2 | 11700 | 156'1 | 0'0 | 156'1 | ... | ... | 0 |
1861 | ... | ... | 3'7 | 0'0 | 3'7 | 11800 | 165'5 | 0'0 | 165'5 | ... | ... | 39 |
171 | ... | ... | 3'4 | 0'0 | 3'4 | 11900 | 175'2 | 0'0 | 175'2 | ... | ... | 0 |
2510 | ... | ... | 3'1 | 0'0 | 3'1 | 12000 | 184'7 | 0'0 | 184'7 | ... | ... | 0 |
43 | ... | ... | 2'7 | 0'0 | 2'7 | 12100 | 194'5 | 0'0 | 194'5 | ... | ... | 0 |
5813 | ... | ... | 2'5 | 0'0 | 2'5 | 12200 | 204'3 | 0'0 | 204'3 | ... | ... | 12 |
9 | ... | ... | 2'3 | 0'0 | 2'3 | 12300 | 214'1 | 0'0 | 214'1 | ... | ... | 0 |
1057 | ... | ... | 2'2 | 0'0 | 2'2 | 12400 | 223'7 | 0'0 | 223'7 | ... | ... | 0 |
94 | ... | ... | 2'0 | 0'0 | 2'0 | 12500 | 233'6 | 0'0 | 233'6 | ... | ... | 0 |
426 | ... | ... | 1'7 | 0'0 | 1'7 | 12600 | 243'5 | 0'0 | 243'5 | ... | ... | 0 |
77 | ... | ... | 1'6 | 0'0 | 1'6 | 12700 | 253'3 | 0'0 | 253'3 | ... | ... | 0 |
137 | ... | ... | 1'5 | 0'0 | 1'5 | 12800 | 263'2 | 0'0 | 263'2 | ... | ... | 1 |
97 | ... | ... | 1'4 | 0'0 | 1'4 | 12900 | 273'2 | 0'0 | 273'2 | ... | ... | 0 |
898 | ... | ... | 1'3 | 0'0 | 1'3 | 13000 | 283'1 | 0'0 | 283'1 | ... | ... | 2 |
197 | ... | ... | 1'2 | 0'0 | 1'2 | 13200 | 303'0 | 0'0 | 303'0 | ... | ... | 0 |
136 | ... | ... | 1'0 | 0'0 | 1'0 | 13400 | 322'7 | 0'0 | 322'7 | ... | ... | 0 |
26 | ... | ... | 0'7 | 0'0 | 0'7 | 13600 | 342'6 | 0'0 | 342'6 | ... | ... | 0 |
37 | ... | ... | 0'6 | 0'0 | 0'6 | 13800 | 362'6 | 0'0 | 362'6 | ... | ... | 0 |
1357 | ... | ... | 0'5 | 0'0 | 0'5 | 14000 | 382'6 | 0'0 | 382'6 | ... | ... | 1 |
96 | ... | ... | 0'5 | 0'0 | 0'5 | 14200 | 402'6 | 0'0 | 402'6 | ... | ... | 0 |
50 | ... | ... | 0'4 | 0'0 | 0'4 | 14400 | 422'6 | 0'0 | 422'6 | ... | ... | 0 |
58 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 442'6 | 0'0 | 442'6 | ... | ... | 0 |
19 | ... | ... | 0'3 | 0'0 | 0'3 | 14800 | 462'6 | 0'0 | 462'6 | ... | ... | 0 |
233 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 482'6 | 0'0 | 482'6 | ... | ... | 0 |
15 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 502'6 | 0'0 | 502'6 | ... | ... | 0 |
207 | ... | ... | 0'2 | 0'0 | 0'2 | 15400 | 522'6 | 0'0 | 522'6 | ... | ... | 0 |
115 | ... | ... | 0'2 | 0'0 | 0'2 | 15600 | 542'6 | 0'0 | 542'6 | ... | ... | 0 |
23 | ... | ... | 0'2 | 0'0 | 0'2 | 15800 | 562'6 | 0'0 | 562'6 | ... | ... | 0 |
408 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 582'6 | 0'0 | 582'6 | ... | ... | 0 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 602'6 | 0'0 | 602'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 622'6 | 0'0 | 622'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 642'6 | 0'0 | 642'6 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 662'6 | 0'0 | 662'6 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 682'6 | 0'0 | 682'6 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 782'6 | 0'0 | 782'6 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 882'6 | 0'0 | 882'6 | ... | ... | 0 |
400 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 982'6 | 0'0 | 982'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1082'6 | 0'0 | 1082'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1182'6 | 0'0 | 1182'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1282'6 | 0'0 | 1282'6 | ... | ... | 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.