Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 321'6 | 0'0 | 321'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 311'6 | 0'0 | 311'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 301'6 | 0'0 | 301'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 291'6 | 0'0 | 291'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 281'6 | 0'0 | 281'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 271'6 | 0'0 | 271'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 261'6 | 0'0 | 261'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 251'6 | 0'0 | 251'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 241'6 | 0'0 | 241'6 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 231'6 | 0'0 | 231'6 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 221'6 | 0'0 | 221'6 | 4000 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 211'6 | 0'0 | 211'6 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 201'6 | 0'0 | 201'6 | 4200 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
0 | ... | ... | 191'6 | 0'0 | 191'6 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | 0 |
0 | ... | ... | 181'6 | 0'0 | 181'6 | 4400 | 2'0 | 0'0 | 2'0 | ... | ... | 0 |
0 | ... | ... | 172'0 | 0'0 | 172'0 | 4500 | 2'5 | 0'0 | 2'5 | ... | ... | 0 |
0 | ... | ... | 162'4 | 0'0 | 162'4 | 4600 | 3'4 | 0'0 | 3'4 | ... | ... | 0 |
0 | ... | ... | 153'3 | 0'0 | 153'3 | 4700 | 4'3 | 0'0 | 4'3 | ... | ... | 0 |
0 | ... | ... | 144'4 | 0'0 | 144'4 | 4800 | 5'5 | 0'0 | 5'5 | ... | ... | 0 |
0 | ... | ... | 135'7 | 0'0 | 135'7 | 4900 | 7'0 | 0'0 | 7'0 | ... | ... | 0 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 5000 | 8'5 | 0'0 | 8'5 | ... | ... | 0 |
0 | ... | ... | 119'5 | 0'0 | 119'5 | 5100 | 10'5 | 0'0 | 10'5 | ... | ... | 0 |
0 | ... | ... | 112'0 | 0'0 | 112'0 | 5200 | 12'6 | 0'0 | 12'6 | ... | ... | 0 |
0 | ... | ... | 104'5 | 0'0 | 104'5 | 5300 | 15'3 | 0'0 | 15'3 | ... | ... | 0 |
0 | ... | ... | 97'6 | 0'0 | 97'6 | 5400 | 18'2 | 0'0 | 18'2 | ... | ... | 230 |
0 | ... | ... | 91'2 | 0'0 | 91'2 | 5500 | 21'4 | 0'0 | 21'4 | ... | ... | 0 |
0 | ... | ... | 85'1 | 0'0 | 85'1 | 5600 | 25'1 | 0'0 | 25'1 | ... | ... | 0 |
0 | ... | ... | 79'3 | 0'0 | 79'3 | 5700 | 29'0 | 0'0 | 29'0 | ... | ... | 0 |
0 | ... | ... | 73'7 | 0'0 | 73'7 | 5800 | 33'3 | 0'0 | 33'3 | ... | ... | 0 |
4 | ... | ... | 68'6 | 0'0 | 68'6 | 5900 | 38'0 | 0'0 | 38'0 | ... | ... | 0 |
5 | ... | ... | 64'0 | 0'0 | 64'0 | 6000 | 42'7 | 0'0 | 42'7 | ... | ... | 0 |
9 | ... | ... | 59'4 | 0'0 | 59'4 | 6100 | 48'1 | 0'0 | 48'1 | ... | ... | 0 |
5 | ... | ... | 55'2 | 0'0 | 55'2 | 6200 | 53'5 | 0'0 | 53'5 | ... | ... | 0 |
7 | ... | ... | 51'3 | 0'0 | 51'3 | 6300 | 59'3 | 0'0 | 59'3 | ... | ... | 0 |
400 | ... | ... | 47'6 | 0'0 | 47'6 | 6400 | 65'3 | 0'0 | 65'3 | ... | ... | 0 |
230 | ... | ... | 44'2 | 0'0 | 44'2 | 6500 | 71'6 | 0'0 | 71'6 | ... | ... | 0 |
0 | ... | ... | 41'1 | 0'0 | 41'1 | 6600 | 78'2 | 0'0 | 78'2 | ... | ... | 0 |
0 | ... | ... | 38'2 | 0'0 | 38'2 | 6700 | 85'0 | 0'0 | 85'0 | ... | ... | 0 |
0 | ... | ... | 35'4 | 0'0 | 35'4 | 6800 | 92'1 | 0'0 | 92'1 | ... | ... | 0 |
0 | ... | ... | 33'0 | 0'0 | 33'0 | 6900 | 99'2 | 0'0 | 99'2 | ... | ... | 0 |
0 | ... | ... | 30'5 | 0'0 | 30'5 | 7000 | 106'6 | 0'0 | 106'6 | ... | ... | 0 |
0 | ... | ... | 28'4 | 0'0 | 28'4 | 7100 | 114'3 | 0'0 | 114'3 | ... | ... | 0 |
0 | ... | ... | 26'4 | 0'0 | 26'4 | 7200 | 122'1 | 0'0 | 122'1 | ... | ... | 5 |
0 | ... | ... | 24'6 | 0'0 | 24'6 | 7300 | 130'0 | 0'0 | 130'0 | ... | ... | 5 |
0 | ... | ... | 23'0 | 0'0 | 23'0 | 7400 | 138'1 | 0'0 | 138'1 | ... | ... | 5 |
0 | ... | ... | 21'4 | 0'0 | 21'4 | 7500 | 146'3 | 0'0 | 146'3 | ... | ... | 0 |
0 | ... | ... | 20'0 | 0'0 | 20'0 | 7600 | 154'5 | 0'0 | 154'5 | ... | ... | 0 |
0 | ... | ... | 18'6 | 0'0 | 18'6 | 7700 | 163'1 | 0'0 | 163'1 | ... | ... | 0 |
0 | ... | ... | 17'4 | 0'0 | 17'4 | 7800 | 171'6 | 0'0 | 171'6 | ... | ... | 0 |
0 | ... | ... | 16'3 | 0'0 | 16'3 | 7900 | 180'3 | 0'0 | 180'3 | ... | ... | 0 |
0 | ... | ... | 15'2 | 0'0 | 15'2 | 8000 | 189'2 | 0'0 | 189'2 | ... | ... | 0 |
0 | ... | ... | 14'3 | 0'0 | 14'3 | 8100 | 198'1 | 0'0 | 198'1 | ... | ... | 0 |
0 | ... | ... | 13'3 | 0'0 | 13'3 | 8200 | 207'1 | 0'0 | 207'1 | ... | ... | 0 |
0 | ... | ... | 12'5 | 0'0 | 12'5 | 8300 | 216'1 | 0'0 | 216'1 | ... | ... | 0 |
0 | ... | ... | 11'7 | 0'0 | 11'7 | 8400 | 225'2 | 0'0 | 225'2 | ... | ... | 0 |
230 | ... | ... | 11'1 | 0'0 | 11'1 | 8500 | 234'4 | 0'0 | 234'4 | ... | ... | 0 |
0 | ... | ... | 10'4 | 0'0 | 10'4 | 8600 | 243'6 | 0'0 | 243'6 | ... | ... | 0 |
0 | ... | ... | 10'0 | 0'0 | 10'0 | 8700 | 253'1 | 0'0 | 253'1 | ... | ... | 0 |
0 | ... | ... | 9'3 | 0'0 | 9'3 | 8800 | 262'4 | 0'0 | 262'4 | ... | ... | 0 |
0 | ... | ... | 8'7 | 0'0 | 8'7 | 8900 | 271'7 | 0'0 | 271'7 | ... | ... | 0 |
0 | ... | ... | 8'3 | 0'0 | 8'3 | 9000 | 281'3 | 0'0 | 281'3 | ... | ... | 0 |
0 | ... | ... | 8'0 | 0'0 | 8'0 | 9100 | 291'0 | 0'0 | 291'0 | ... | ... | 0 |
0 | ... | ... | 7'4 | 0'0 | 7'4 | 9200 | 300'4 | 0'0 | 300'4 | ... | ... | 0 |
0 | ... | ... | 7'1 | 0'0 | 7'1 | 9300 | 310'1 | 0'0 | 310'1 | ... | ... | 0 |
0 | ... | ... | 6'6 | 0'0 | 6'6 | 9400 | 319'6 | 0'0 | 319'6 | ... | ... | 0 |
0 | ... | ... | 6'3 | 0'0 | 6'3 | 9500 | 329'4 | 0'0 | 329'4 | ... | ... | 0 |
0 | ... | ... | 6'1 | 0'0 | 6'1 | 9600 | 339'2 | 0'0 | 339'2 | ... | ... | 0 |
0 | ... | ... | 5'6 | 0'0 | 5'6 | 9700 | 349'0 | 0'0 | 349'0 | ... | ... | 0 |
0 | ... | ... | 5'4 | 0'0 | 5'4 | 9800 | 358'6 | 0'0 | 358'6 | ... | ... | 0 |
0 | ... | ... | 5'2 | 0'0 | 5'2 | 9900 | 368'5 | 0'0 | 368'5 | ... | ... | 0 |
0 | ... | ... | 5'0 | 0'0 | 5'0 | 10000 | 378'4 | 0'0 | 378'4 | ... | ... | 0 |
0 | ... | ... | 4'6 | 0'0 | 4'6 | 10100 | 388'3 | 0'0 | 388'3 | ... | ... | 0 |
0 | ... | ... | 4'4 | 0'0 | 4'4 | 10200 | 398'3 | 0'0 | 398'3 | ... | ... | 0 |
0 | ... | ... | 4'3 | 0'0 | 4'3 | 10300 | 408'2 | 0'0 | 408'2 | ... | ... | 0 |
0 | ... | ... | 4'1 | 0'0 | 4'1 | 10400 | 418'2 | 0'0 | 418'2 | ... | ... | 0 |
0 | ... | ... | 2'2 | 0'0 | 2'2 | 12000 | 578'2 | 0'0 | 578'2 | ... | ... | 0 |
0 | ... | ... | 1'3 | 0'0 | 1'3 | 14000 | 778'2 | 0'0 | 778'2 | ... | ... | 0 |
0 | ... | ... | 1'1 | 0'0 | 1'1 | 15000 | 878'2 | 0'0 | 878'2 | ... | ... | 0 |
0 | ... | ... | 0'7 | 0'0 | 0'7 | 20000 | 1378'2 | 0'0 | 1378'2 | ... | ... | 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.