Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 575'2 | 0'0 | 575'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
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 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 495'2 | 0'0 | 495'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 475'2 | 0'0 | 475'2 | 6000 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 455'2 | 0'0 | 455'2 | 6200 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 435'2 | 0'0 | 435'2 | 6400 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 415'2 | 0'0 | 415'2 | 6600 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 395'2 | 0'0 | 395'2 | 6800 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 375'2 | 0'0 | 375'2 | 7000 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 355'2 | 0'0 | 355'2 | 7200 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 335'2 | 0'0 | 335'2 | 7400 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
0 | ... | ... | 315'2 | 0'0 | 315'2 | 7600 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
0 | ... | ... | 295'2 | 0'0 | 295'2 | 7800 | 1'5 | 0'0 | 1'5 | ... | ... | 0 |
0 | ... | ... | 275'2 | 0'0 | 275'2 | 8000 | 2'1 | 0'0 | 2'1 | ... | ... | 1 |
0 | ... | ... | 255'2 | 0'0 | 255'2 | 8200 | 2'5 | 0'0 | 2'5 | ... | ... | 0 |
0 | ... | ... | 235'5 | 0'0 | 235'5 | 8400 | 3'3 | 0'0 | 3'3 | ... | ... | 1 |
0 | ... | ... | 225'7 | 0'0 | 225'7 | 8500 | 3'7 | 0'0 | 3'7 | ... | ... | 0 |
0 | ... | ... | 216'3 | 0'0 | 216'3 | 8600 | 4'4 | 0'0 | 4'4 | ... | ... | 5 |
0 | ... | ... | 206'7 | 0'0 | 206'7 | 8700 | 5'1 | 0'0 | 5'1 | ... | ... | 0 |
0 | ... | ... | 197'5 | 0'0 | 197'5 | 8800 | 5'7 | 0'0 | 5'7 | ... | ... | 3 |
0 | ... | ... | 188'4 | 0'0 | 188'4 | 8900 | 6'7 | 0'0 | 6'7 | ... | ... | 0 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 9000 | 7'7 | 0'0 | 7'7 | ... | ... | 11 |
0 | ... | ... | 170'6 | 0'0 | 170'6 | 9100 | 9'0 | 0'0 | 9'0 | ... | ... | 2 |
0 | ... | ... | 162'2 | 0'0 | 162'2 | 9200 | 10'3 | 0'0 | 10'3 | ... | ... | 6 |
0 | ... | ... | 153'7 | 0'0 | 153'7 | 9300 | 12'0 | 0'0 | 12'0 | ... | ... | 0 |
0 | ... | ... | 145'6 | 0'0 | 145'6 | 9400 | 13'6 | 0'0 | 13'6 | ... | ... | 79 |
0 | ... | ... | 137'7 | 0'0 | 137'7 | 9500 | 15'6 | 0'0 | 15'6 | ... | ... | 7 |
0 | ... | ... | 130'2 | 0'0 | 130'2 | 9600 | 17'7 | 0'0 | 17'7 | ... | ... | 71 |
0 | ... | ... | 122'7 | 0'0 | 122'7 | 9700 | 20'3 | 0'0 | 20'3 | ... | ... | 17 |
0 | ... | ... | 115'7 | 0'0 | 115'7 | 9800 | 23'1 | 0'0 | 23'1 | ... | ... | 12 |
0 | ... | ... | 109'0 | 0'0 | 109'0 | 9900 | 26'1 | 0'0 | 26'1 | ... | ... | 94 |
53 | ... | ... | 102'4 | 0'0 | 102'4 | 10000 | 29'3 | 0'0 | 29'3 | ... | ... | 203 |
0 | ... | ... | 96'2 | 0'0 | 96'2 | 10100 | 32'7 | 0'0 | 32'7 | ... | ... | 7 |
3 | ... | ... | 90'2 | 0'0 | 90'2 | 10200 | 36'5 | 0'0 | 36'5 | ... | ... | 111 |
4 | ... | ... | 84'5 | 0'0 | 84'5 | 10300 | 40'5 | 0'0 | 40'5 | ... | ... | 7 |
437 | ... | ... | 79'1 | 0'0 | 79'1 | 10400 | 44'7 | 0'0 | 44'7 | ... | ... | 308 |
106 | ... | ... | 73'7 | 0'0 | 73'7 | 10500 | 49'3 | 0'0 | 49'3 | ... | ... | 128 |
578 | ... | ... | 69'0 | 0'0 | 69'0 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | 700 |
500 | ... | ... | 64'2 | 0'0 | 64'2 | 10700 | 59'1 | 0'0 | 59'1 | ... | ... | 567 |
269 | ... | ... | 59'6 | 0'0 | 59'6 | 10800 | 64'3 | 0'0 | 64'3 | ... | ... | 221 |
2 | ... | ... | 55'4 | 0'0 | 55'4 | 10900 | 69'6 | 0'0 | 69'6 | ... | ... | 0 |
429 | ... | ... | 51'3 | 0'0 | 51'3 | 11000 | 75'4 | 0'0 | 75'4 | ... | ... | 1 |
156 | ... | ... | 47'5 | 0'0 | 47'5 | 11100 | 81'3 | 0'0 | 81'3 | ... | ... | 0 |
1278 | ... | ... | 44'0 | 0'0 | 44'0 | 11200 | 87'4 | 0'0 | 87'4 | ... | ... | 0 |
52 | ... | ... | 40'6 | 0'0 | 40'6 | 11300 | 94'0 | 0'0 | 94'0 | ... | ... | 0 |
400 | ... | ... | 37'6 | 0'0 | 37'6 | 11400 | 100'6 | 0'0 | 100'6 | ... | ... | 0 |
59 | ... | ... | 35'0 | 0'0 | 35'0 | 11500 | 107'6 | 0'0 | 107'6 | ... | ... | 0 |
72 | ... | ... | 32'5 | 0'0 | 32'5 | 11600 | 115'0 | 0'0 | 115'0 | ... | ... | 0 |
9 | ... | ... | 30'3 | 0'0 | 30'3 | 11700 | 122'5 | 0'0 | 122'5 | ... | ... | 0 |
73 | ... | ... | 28'3 | 0'0 | 28'3 | 11800 | 130'3 | 0'0 | 130'3 | ... | ... | 0 |
7 | ... | ... | 26'4 | 0'0 | 26'4 | 11900 | 138'2 | 0'0 | 138'2 | ... | ... | 0 |
138 | ... | ... | 24'5 | 0'0 | 24'5 | 12000 | 146'2 | 0'0 | 146'2 | ... | ... | 0 |
0 | ... | ... | 22'7 | 0'0 | 22'7 | 12100 | 154'2 | 0'0 | 154'2 | ... | ... | 0 |
5 | ... | ... | 21'1 | 0'0 | 21'1 | 12200 | 162'2 | 0'0 | 162'2 | ... | ... | 0 |
0 | ... | ... | 19'4 | 0'0 | 19'4 | 12300 | 170'3 | 0'0 | 170'3 | ... | ... | 0 |
39 | ... | ... | 18'0 | 0'0 | 18'0 | 12400 | 178'6 | 0'0 | 178'6 | ... | ... | 0 |
8 | ... | ... | 16'5 | 0'0 | 16'5 | 12500 | 187'2 | 0'0 | 187'2 | ... | ... | 0 |
0 | ... | ... | 15'4 | 0'0 | 15'4 | 12600 | 195'7 | 0'0 | 195'7 | ... | ... | 0 |
3 | ... | ... | 14'4 | 0'0 | 14'4 | 12700 | 204'6 | 0'0 | 204'6 | ... | ... | 0 |
2 | ... | ... | 13'5 | 0'0 | 13'5 | 12800 | 213'6 | 0'0 | 213'6 | ... | ... | 0 |
0 | ... | ... | 12'6 | 0'0 | 12'6 | 12900 | 222'7 | 0'0 | 222'7 | ... | ... | 0 |
6 | ... | ... | 12'1 | 0'0 | 12'1 | 13000 | 232'0 | 0'0 | 232'0 | ... | ... | 0 |
52 | ... | ... | 10'7 | 0'0 | 10'7 | 13200 | 250'5 | 0'0 | 250'5 | ... | ... | 0 |
0 | ... | ... | 9'6 | 0'0 | 9'6 | 13400 | 269'3 | 0'0 | 269'3 | ... | ... | 0 |
0 | ... | ... | 8'5 | 0'0 | 8'5 | 13600 | 288'2 | 0'0 | 288'2 | ... | ... | 0 |
0 | ... | ... | 7'6 | 0'0 | 7'6 | 13800 | 307'2 | 0'0 | 307'2 | ... | ... | 0 |
0 | ... | ... | 6'7 | 0'0 | 6'7 | 14000 | 326'4 | 0'0 | 326'4 | ... | ... | 0 |
0 | ... | ... | 6'1 | 0'0 | 6'1 | 14200 | 345'7 | 0'0 | 345'7 | ... | ... | 0 |
0 | ... | ... | 5'5 | 0'0 | 5'5 | 14400 | 365'3 | 0'0 | 365'3 | ... | ... | 0 |
0 | ... | ... | 5'0 | 0'0 | 5'0 | 14600 | 385'0 | 0'0 | 385'0 | ... | ... | 0 |
0 | ... | ... | 4'5 | 0'0 | 4'5 | 14800 | 404'7 | 0'0 | 404'7 | ... | ... | 0 |
0 | ... | ... | 4'2 | 0'0 | 4'2 | 15000 | 424'6 | 0'0 | 424'6 | ... | ... | 0 |
0 | ... | ... | 4'0 | 0'0 | 4'0 | 15200 | 444'6 | 0'0 | 444'6 | ... | ... | 0 |
0 | ... | ... | 3'5 | 0'0 | 3'5 | 15400 | 464'6 | 0'0 | 464'6 | ... | ... | 0 |
0 | ... | ... | 3'3 | 0'0 | 3'3 | 15600 | 484'6 | 0'0 | 484'6 | ... | ... | 0 |
0 | ... | ... | 3'2 | 0'0 | 3'2 | 15800 | 504'6 | 0'0 | 504'6 | ... | ... | 0 |
0 | ... | ... | 3'0 | 0'0 | 3'0 | 16000 | 524'6 | 0'0 | 524'6 | ... | ... | 0 |
0 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 544'6 | 0'0 | 544'6 | ... | ... | 0 |
20 | ... | ... | 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.