Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 171'6 | 5'6 | 177'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 161'6 | 5'6 | 167'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 151'6 | 5'6 | 157'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 141'6 | 5'7 | 147'5 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 131'7 | 5'6 | 137'5 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 121'7 | 5'6 | 127'5 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 111'7 | 5'6 | 117'5 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 101'7 | 5'6 | 107'5 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 91'7 | 5'6 | 97'5 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 86'7 | 5'6 | 92'5 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 81'7 | 5'6 | 87'5 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 76'7 | 5'6 | 82'5 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 71'7 | 5'6 | 77'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 66'7 | 5'6 | 72'5 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 61'7 | 5'6 | 67'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 56'7 | 5'6 | 62'5 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 51'7 | 5'6 | 57'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 46'7 | 5'6 | 52'5 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 41'7 | 5'6 | 47'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 36'7 | 5'6 | 42'5 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 31'7 | 5'6 | 37'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 27'0 | 5'4 | 32'4 | 3050 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 22'3 | 5'2 | 27'5 | 3100 | 0'2 | -0'3 | 0'5 | ... | ... | 0 |
0 | ... | ... | 18'0 | 5'0 | 23'0 | 3150 | 0'4 | -0'6 | 1'2 | ... | ... | 0 |
0 | ... | ... | 14'0 | 4'4 | 18'4 | 3200 | 1'0 | -1'2 | 2'2 | ... | ... | 2 |
0 | ... | ... | 10'3 | 3'7 | 14'2 | 3250 | 1'7 | -1'7 | 3'6 | ... | ... | 0 |
1 | ... | ... | 7'4 | 3'1 | 10'5 | 3300 | 3'1 | -2'5 | 5'6 | ... | ... | 0 |
0 | ... | ... | 5'1 | 2'4 | 7'5 | 3350 | 5'1 | -3'2 | 8'3 | ... | ... | 0 |
1 | ... | ... | 3'3 | 1'6 | 5'1 | 3400 | 7'5 | -4'0 | 11'5 | ... | ... | 0 |
0 | ... | ... | 2'1 | 1'2 | 3'3 | 3450 | 10'7 | -4'4 | 15'3 | ... | ... | 6 |
0 | ... | ... | 1'2 | 0'6 | 2'0 | 3500 | 14'4 | -5'0 | 19'4 | ... | ... | 5 |
0 | ... | ... | 0'6 | 0'3 | 1'1 | 3550 | 18'5 | -5'3 | 24'0 | ... | ... | 5 |
10 | 1'0 | 1'0 | 0'3 | 0'2 | 0'5 | 3600 | 23'1 | -5'4 | 28'5 | ... | ... | 22 |
0 | ... | ... | 0'2 | 0'1 | 0'3 | 3650 | 27'7 | -5'4 | 33'3 | ... | ... | 5 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3700 | 32'5 | -5'6 | 38'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3750 | 37'5 | -5'6 | 43'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3800 | 42'5 | -5'6 | 48'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3850 | 47'5 | -5'6 | 53'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 52'5 | -5'6 | 58'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 3950 | 57'5 | -5'6 | 63'3 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 62'5 | -5'6 | 68'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 67'5 | -5'6 | 73'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 72'5 | -5'6 | 78'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 77'5 | -5'6 | 83'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 82'5 | -5'6 | 88'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 87'5 | -5'6 | 93'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 92'5 | -5'6 | 98'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 97'5 | -5'6 | 103'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 102'5 | -5'6 | 108'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 107'5 | -5'6 | 113'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 112'5 | -5'6 | 118'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 117'5 | -5'6 | 123'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 122'5 | -5'6 | 128'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 127'5 | -5'6 | 133'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 132'5 | -5'5 | 138'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 142'5 | -5'5 | 148'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 152'5 | -5'5 | 158'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 162'4 | -5'6 | 168'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 172'4 | -5'6 | 178'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 182'4 | -5'6 | 188'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 192'4 | -5'6 | 198'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 202'4 | -5'6 | 208'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 212'4 | -5'6 | 218'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 222'4 | -5'6 | 228'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 232'4 | -5'6 | 238'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 242'4 | -5'6 | 248'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 252'4 | -5'6 | 258'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 262'4 | -5'6 | 268'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 272'4 | -5'6 | 278'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 282'4 | -5'6 | 288'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 292'4 | -5'6 | 298'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 302'4 | -5'6 | 308'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 312'4 | -5'6 | 318'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 322'4 | -5'6 | 328'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 332'4 | -5'6 | 338'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 342'4 | -5'6 | 348'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 352'4 | -5'6 | 358'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 362'4 | -5'6 | 368'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 372'4 | -5'6 | 378'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 382'4 | -5'6 | 388'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 392'4 | -5'6 | 398'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 402'4 | -5'6 | 408'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 412'4 | -5'6 | 418'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 422'4 | -5'6 | 428'2 | ... | ... | 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.