Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 190'2 | -9'0 | 181'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'2 | -9'0 | 171'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 170'2 | -9'0 | 161'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 160'2 | -9'0 | 151'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 150'2 | -9'0 | 141'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 140'2 | -9'0 | 131'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 130'2 | -9'0 | 121'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 120'2 | -9'0 | 111'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 110'2 | -9'0 | 101'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 105'2 | -8'7 | 96'3 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 100'2 | -8'7 | 91'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 95'2 | -8'7 | 86'3 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 90'2 | -8'7 | 81'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 85'2 | -8'7 | 76'3 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 80'2 | -8'7 | 71'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 75'3 | -9'0 | 66'3 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 70'3 | -9'0 | 61'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 65'3 | -9'0 | 56'3 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 60'3 | -9'0 | 51'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 55'3 | -9'0 | 46'3 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 50'3 | -9'1 | 41'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 45'3 | -9'0 | 36'3 | 3050 | 0'2 | 0'1 | 0'1 | ... | ... | 0 |
0 | ... | ... | 40'4 | -8'7 | 31'5 | 3100 | 0'3 | 0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 35'6 | -8'6 | 27'0 | 3150 | 0'6 | 0'2 | 0'4 | ... | ... | 0 |
0 | ... | ... | 31'0 | -8'4 | 22'4 | 3200 | 1'2 | 0'3 | 0'7 | ... | ... | 2 |
0 | ... | ... | 26'5 | -8'2 | 18'3 | 3250 | 2'1 | 0'6 | 1'3 | ... | ... | 0 |
0 | ... | ... | 22'4 | -7'6 | 14'6 | 3300 | 3'4 | 1'2 | 2'2 | ... | ... | 0 |
0 | ... | ... | 18'5 | -7'2 | 11'3 | 3350 | 5'1 | 1'6 | 3'3 | ... | ... | 0 |
1 | ... | ... | 15'1 | -6'4 | 8'5 | 3400 | 7'3 | 2'4 | 4'7 | ... | ... | 0 |
0 | ... | ... | 12'0 | -5'5 | 6'3 | 3450 | 10'0 | 3'2 | 6'6 | ... | ... | 6 |
0 | ... | ... | 9'3 | -4'7 | 4'4 | 3500 | 13'2 | 4'1 | 9'1 | ... | ... | 5 |
0 | ... | ... | 7'1 | -4'0 | 3'1 | 3550 | 16'7 | 5'0 | 11'7 | ... | ... | 5 |
10 | ... | ... | 5'3 | -3'3 | 2'0 | 3600 | 20'6 | 5'5 | 15'1 | ... | ... | 22 |
0 | ... | ... | 3'7 | -2'4 | 1'3 | 3650 | 25'0 | 6'3 | 18'5 | ... | ... | 5 |
0 | ... | ... | 2'6 | -1'7 | 0'7 | 3700 | 29'4 | 7'0 | 22'4 | ... | ... | 0 |
0 | ... | ... | 1'7 | -1'3 | 0'4 | 3750 | 34'2 | 7'5 | 26'5 | ... | ... | 0 |
0 | ... | ... | 1'2 | -1'0 | 0'2 | 3800 | 39'0 | 8'0 | 31'0 | ... | ... | 0 |
0 | ... | ... | 0'7 | -0'6 | 0'1 | 3850 | 43'7 | 8'3 | 35'4 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'3 | 0'1 | 3900 | 48'7 | 8'5 | 40'2 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'2 | 0'1 | 3950 | 53'7 | 8'7 | 45'0 | ... | ... | 0 |
5 | ... | ... | 0'2 | -0'1 | 0'1 | 4000 | 58'7 | 9'0 | 49'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 63'7 | 9'0 | 54'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 68'7 | 9'0 | 59'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 73'7 | 9'0 | 64'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 78'7 | 9'0 | 69'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 83'7 | 9'0 | 74'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 88'7 | 9'1 | 79'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 93'7 | 9'1 | 84'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 98'6 | 9'0 | 89'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 103'6 | 9'0 | 94'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 108'6 | 9'0 | 99'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 113'6 | 9'0 | 104'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 118'6 | 9'0 | 109'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 123'6 | 9'0 | 114'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 128'6 | 9'0 | 119'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 138'6 | 9'0 | 129'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 148'6 | 9'0 | 139'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 158'6 | 9'0 | 149'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 168'6 | 9'0 | 159'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 178'6 | 9'0 | 169'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 188'6 | 9'0 | 179'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 198'6 | 9'0 | 189'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 208'6 | 9'0 | 199'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 218'6 | 9'0 | 209'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 228'6 | 9'0 | 219'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 238'6 | 9'0 | 229'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 248'6 | 9'0 | 239'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 258'6 | 9'0 | 249'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 268'6 | 9'0 | 259'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 278'6 | 9'0 | 269'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 288'6 | 9'0 | 279'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 298'6 | 9'0 | 289'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 308'6 | 9'0 | 299'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 318'6 | 9'0 | 309'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 328'6 | 9'0 | 319'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 338'6 | 9'0 | 329'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 348'6 | 9'0 | 339'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 358'6 | 9'0 | 349'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 368'6 | 9'0 | 359'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 378'6 | 9'0 | 369'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 388'6 | 9'0 | 379'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 398'6 | 9'0 | 389'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 408'6 | 9'0 | 399'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 418'6 | 9'0 | 409'6 | ... | ... | 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.