Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 308'2 | 0'0 | 308'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 298'2 | 0'0 | 298'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 288'2 | 0'0 | 288'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 278'2 | 0'0 | 278'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 268'2 | 0'0 | 268'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 258'2 | 0'0 | 258'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 248'2 | 0'0 | 248'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 238'2 | 0'0 | 238'2 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 228'2 | 0'0 | 228'2 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 218'2 | 0'0 | 218'2 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 208'2 | 0'0 | 208'2 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 198'2 | 0'0 | 198'2 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 188'2 | 0'0 | 188'2 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
100 | ... | ... | 178'2 | 0'0 | 178'2 | 4200 | 1'0 | 0'0 | 1'0 | ... | ... | 95 |
0 | ... | ... | 168'2 | 0'0 | 168'2 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | 0 |
95 | ... | ... | 158'4 | 0'0 | 158'4 | 4400 | 1'6 | 0'0 | 1'6 | ... | ... | 0 |
5 | ... | ... | 148'7 | 0'0 | 148'7 | 4500 | 2'2 | 0'0 | 2'2 | ... | ... | 5 |
175 | ... | ... | 139'3 | 0'0 | 139'3 | 4600 | 2'7 | 0'0 | 2'7 | ... | ... | 175 |
4 | ... | ... | 130'2 | 0'0 | 130'2 | 4700 | 3'7 | 0'0 | 3'7 | ... | ... | 4 |
0 | ... | ... | 125'6 | 0'0 | 125'6 | 4750 | 4'3 | 0'0 | 4'3 | ... | ... | 0 |
0 | ... | ... | 121'3 | 0'0 | 121'3 | 4800 | 5'0 | 0'0 | 5'0 | ... | ... | 0 |
0 | ... | ... | 117'1 | 0'0 | 117'1 | 4850 | 5'5 | 0'0 | 5'5 | ... | ... | 0 |
0 | ... | ... | 112'7 | 0'0 | 112'7 | 4900 | 6'3 | 0'0 | 6'3 | ... | ... | 4 |
0 | ... | ... | 108'6 | 0'0 | 108'6 | 4950 | 7'2 | 0'0 | 7'2 | ... | ... | 0 |
0 | ... | ... | 104'6 | 0'0 | 104'6 | 5000 | 8'2 | 0'0 | 8'2 | ... | ... | 44 |
0 | ... | ... | 100'6 | 0'0 | 100'6 | 5050 | 9'2 | 0'0 | 9'2 | ... | ... | 0 |
0 | ... | ... | 97'0 | 0'0 | 97'0 | 5100 | 10'2 | 0'0 | 10'2 | ... | ... | 100 |
0 | ... | ... | 93'2 | 0'0 | 93'2 | 5150 | 11'4 | 0'0 | 11'4 | ... | ... | 0 |
5 | ... | ... | 89'5 | 0'0 | 89'5 | 5200 | 12'6 | 0'0 | 12'6 | ... | ... | 90 |
0 | ... | ... | 86'0 | 0'0 | 86'0 | 5250 | 14'1 | 0'0 | 14'1 | ... | ... | 0 |
0 | ... | ... | 82'5 | 0'0 | 82'5 | 5300 | 15'5 | 0'0 | 15'5 | ... | ... | 60 |
0 | ... | ... | 79'2 | 0'0 | 79'2 | 5350 | 17'2 | 0'0 | 17'2 | ... | ... | 0 |
0 | ... | ... | 76'0 | 0'0 | 76'0 | 5400 | 18'7 | 0'0 | 18'7 | ... | ... | 113 |
0 | ... | ... | 72'7 | 0'0 | 72'7 | 5450 | 20'6 | 0'0 | 20'6 | ... | ... | 0 |
1 | ... | ... | 69'7 | 0'0 | 69'7 | 5500 | 22'5 | 0'0 | 22'5 | ... | ... | 30 |
0 | ... | ... | 67'0 | 0'0 | 67'0 | 5550 | 24'5 | 0'0 | 24'5 | ... | ... | 0 |
0 | ... | ... | 64'2 | 0'0 | 64'2 | 5600 | 26'6 | 0'0 | 26'6 | ... | ... | 201 |
0 | ... | ... | 61'4 | 0'0 | 61'4 | 5650 | 28'7 | 0'0 | 28'7 | ... | ... | 0 |
30 | ... | ... | 58'7 | 0'0 | 58'7 | 5700 | 31'2 | 0'0 | 31'2 | ... | ... | 0 |
0 | ... | ... | 56'3 | 0'0 | 56'3 | 5750 | 33'5 | 0'0 | 33'5 | ... | ... | 0 |
251 | ... | ... | 54'0 | 0'0 | 54'0 | 5800 | 36'1 | 0'0 | 36'1 | ... | ... | 251 |
0 | ... | ... | 51'5 | 0'0 | 51'5 | 5850 | 38'5 | 0'0 | 38'5 | ... | ... | 0 |
134 | ... | ... | 49'3 | 0'0 | 49'3 | 5900 | 41'3 | 0'0 | 41'3 | ... | ... | 10 |
0 | ... | ... | 47'2 | 0'0 | 47'2 | 5950 | 44'1 | 0'0 | 44'1 | ... | ... | 0 |
79 | ... | ... | 45'2 | 0'0 | 45'2 | 6000 | 45'5 | -1'3 | 47'0 | 45'5 | 45'5 | 29 |
0 | ... | ... | 43'2 | 0'0 | 43'2 | 6050 | 49'7 | 0'0 | 49'7 | ... | ... | 0 |
71 | ... | ... | 41'3 | 0'0 | 41'3 | 6100 | 52'7 | 0'0 | 52'7 | ... | ... | 0 |
0 | ... | ... | 39'5 | 0'0 | 39'5 | 6150 | 56'0 | 0'0 | 56'0 | ... | ... | 0 |
93 | ... | ... | 37'7 | 0'0 | 37'7 | 6200 | 59'2 | 0'0 | 59'2 | ... | ... | 25 |
0 | ... | ... | 36'2 | 0'0 | 36'2 | 6250 | 62'4 | 0'0 | 62'4 | ... | ... | 0 |
54 | ... | ... | 34'5 | 0'0 | 34'5 | 6300 | 65'6 | 0'0 | 65'6 | ... | ... | 0 |
0 | ... | ... | 33'1 | 0'0 | 33'1 | 6350 | 69'2 | 0'0 | 69'2 | ... | ... | 0 |
12 | ... | ... | 31'6 | 0'0 | 31'6 | 6400 | 72'5 | 0'0 | 72'5 | ... | ... | 3 |
0 | ... | ... | 30'3 | 0'0 | 30'3 | 6450 | 76'2 | 0'0 | 76'2 | ... | ... | 0 |
3 | ... | ... | 29'1 | 0'0 | 29'1 | 6500 | 79'6 | 0'0 | 79'6 | ... | ... | 0 |
0 | ... | ... | 27'7 | 0'0 | 27'7 | 6550 | 83'4 | 0'0 | 83'4 | ... | ... | 0 |
3 | ... | ... | 26'5 | 0'0 | 26'5 | 6600 | 87'1 | 0'0 | 87'1 | ... | ... | 3 |
0 | ... | ... | 25'4 | 0'0 | 25'4 | 6650 | 91'0 | 0'0 | 91'0 | ... | ... | 0 |
0 | ... | ... | 24'4 | 0'0 | 24'4 | 6700 | 94'6 | 0'0 | 94'6 | ... | ... | 0 |
0 | ... | ... | 23'3 | 0'0 | 23'3 | 6750 | 98'5 | 0'0 | 98'5 | ... | ... | 0 |
24 | ... | ... | 22'3 | 0'0 | 22'3 | 6800 | 102'5 | 0'0 | 102'5 | ... | ... | 0 |
0 | ... | ... | 21'4 | 0'0 | 21'4 | 6850 | 106'5 | 0'0 | 106'5 | ... | ... | 0 |
129 | ... | ... | 20'5 | 0'0 | 20'5 | 6900 | 110'5 | 0'0 | 110'5 | ... | ... | 0 |
0 | ... | ... | 19'6 | 0'0 | 19'6 | 6950 | 114'5 | 0'0 | 114'5 | ... | ... | 0 |
111 | ... | ... | 19'0 | 0'0 | 19'0 | 7000 | 118'6 | 0'0 | 118'6 | ... | ... | 30 |
0 | ... | ... | 18'1 | 0'0 | 18'1 | 7050 | 122'7 | 0'0 | 122'7 | ... | ... | 0 |
59 | ... | ... | 17'4 | 0'0 | 17'4 | 7100 | 127'1 | 0'0 | 127'1 | ... | ... | 0 |
0 | ... | ... | 16'1 | 0'0 | 16'1 | 7200 | 135'5 | 0'0 | 135'5 | ... | ... | 0 |
36 | ... | ... | 14'7 | 0'0 | 14'7 | 7300 | 144'2 | 0'0 | 144'2 | ... | ... | 0 |
5 | ... | ... | 13'6 | 0'0 | 13'6 | 7400 | 153'0 | 0'0 | 153'0 | ... | ... | 0 |
32 | ... | ... | 12'5 | 0'0 | 12'5 | 7500 | 161'6 | 0'0 | 161'6 | ... | ... | 0 |
25 | ... | ... | 11'6 | 0'0 | 11'6 | 7600 | 170'6 | 0'0 | 170'6 | ... | ... | 0 |
10 | ... | ... | 10'7 | 0'0 | 10'7 | 7700 | 179'6 | 0'0 | 179'6 | ... | ... | 0 |
6 | ... | ... | 10'1 | 0'0 | 10'1 | 7800 | 188'7 | 0'0 | 188'7 | ... | ... | 0 |
14 | ... | ... | 9'3 | 0'0 | 9'3 | 7900 | 198'1 | 0'0 | 198'1 | ... | ... | 0 |
12 | ... | ... | 8'6 | 0'0 | 8'6 | 8000 | 207'3 | 0'0 | 207'3 | ... | ... | 30 |
20 | ... | ... | 8'2 | 0'0 | 8'2 | 8100 | 216'6 | 0'0 | 216'6 | ... | ... | 0 |
4 | ... | ... | 7'5 | 0'0 | 7'5 | 8200 | 226'1 | 0'0 | 226'1 | ... | ... | 0 |
15 | ... | ... | 7'1 | 0'0 | 7'1 | 8300 | 235'5 | 0'0 | 235'5 | ... | ... | 0 |
14 | ... | ... | 6'6 | 0'0 | 6'6 | 8400 | 245'1 | 0'0 | 245'1 | ... | ... | 0 |
18 | ... | ... | 6'2 | 0'0 | 6'2 | 8500 | 254'5 | 0'0 | 254'5 | ... | ... | 0 |
10 | ... | ... | 5'7 | 0'0 | 5'7 | 8600 | 264'2 | 0'0 | 264'2 | ... | ... | 0 |
8 | ... | ... | 5'5 | 0'0 | 5'5 | 8700 | 273'7 | 0'0 | 273'7 | ... | ... | 0 |
2 | ... | ... | 5'2 | 0'0 | 5'2 | 8800 | 283'4 | 0'0 | 283'4 | ... | ... | 0 |
0 | ... | ... | 5'0 | 0'0 | 5'0 | 8900 | 293'2 | 0'0 | 293'2 | ... | ... | 0 |
0 | ... | ... | 4'5 | 0'0 | 4'5 | 9000 | 303'0 | 0'0 | 303'0 | ... | ... | 0 |
0 | ... | ... | 4'3 | 0'0 | 4'3 | 9100 | 312'6 | 0'0 | 312'6 | ... | ... | 0 |
100 | ... | ... | 4'1 | 0'0 | 4'1 | 9200 | 322'4 | 0'0 | 322'4 | ... | ... | 100 |
0 | ... | ... | 3'7 | 0'0 | 3'7 | 9300 | 332'3 | 0'0 | 332'3 | ... | ... | 0 |
0 | ... | ... | 3'6 | 0'0 | 3'6 | 9400 | 342'2 | 0'0 | 342'2 | ... | ... | 0 |
95 | ... | ... | 3'4 | 0'0 | 3'4 | 9500 | 352'1 | 0'0 | 352'1 | ... | ... | 275 |
399 | ... | ... | 3'3 | 0'0 | 3'3 | 9600 | 362'0 | 0'0 | 362'0 | ... | ... | 175 |
75 | ... | ... | 3'1 | 0'0 | 3'1 | 9700 | 371'7 | 0'0 | 371'7 | ... | ... | 421 |
230 | ... | ... | 3'0 | 0'0 | 3'0 | 9800 | 381'7 | 0'0 | 381'7 | ... | ... | 300 |
48 | ... | ... | 2'7 | 0'0 | 2'7 | 9900 | 391'6 | 0'0 | 391'6 | ... | ... | 275 |
141 | ... | ... | 2'6 | 0'0 | 2'6 | 10000 | 401'6 | 0'0 | 401'6 | ... | ... | 2 |
0 | ... | ... | 1'6 | 0'0 | 1'6 | 11000 | 501'6 | 0'0 | 501'6 | ... | ... | 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.