Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 319'0 | 0'0 | 319'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 309'0 | 0'0 | 309'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 299'0 | 0'0 | 299'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 289'0 | 0'0 | 289'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 279'0 | 0'0 | 279'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 269'0 | 0'0 | 269'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 259'0 | 0'0 | 259'0 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 249'0 | 0'0 | 249'0 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 239'0 | 0'0 | 239'0 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 229'0 | 0'0 | 229'0 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 219'0 | 0'0 | 219'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 209'0 | 0'0 | 209'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 199'0 | 0'0 | 199'0 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 189'0 | 0'0 | 189'0 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
0 | ... | ... | 179'0 | 0'0 | 179'0 | 4300 | 1'5 | 0'0 | 1'5 | ... | ... | 0 |
0 | ... | ... | 169'2 | 0'0 | 169'2 | 4400 | 2'1 | 0'0 | 2'1 | ... | ... | 0 |
0 | ... | ... | 159'5 | 0'0 | 159'5 | 4500 | 2'6 | 0'0 | 2'6 | ... | ... | 0 |
0 | ... | ... | 150'3 | 0'0 | 150'3 | 4600 | 3'5 | 0'0 | 3'5 | ... | ... | 0 |
0 | ... | ... | 141'2 | 0'0 | 141'2 | 4700 | 4'5 | 0'0 | 4'5 | ... | ... | 0 |
0 | ... | ... | 132'4 | 0'0 | 132'4 | 4800 | 5'7 | 0'0 | 5'7 | ... | ... | 0 |
0 | ... | ... | 128'2 | 0'0 | 128'2 | 4850 | 6'5 | 0'0 | 6'5 | ... | ... | 0 |
0 | ... | ... | 124'1 | 0'0 | 124'1 | 4900 | 7'3 | 0'0 | 7'3 | ... | ... | 10 |
0 | ... | ... | 120'0 | 0'0 | 120'0 | 4950 | 8'2 | 0'0 | 8'2 | ... | ... | 0 |
0 | ... | ... | 116'0 | 0'0 | 116'0 | 5000 | 9'2 | 0'0 | 9'2 | ... | ... | 0 |
0 | ... | ... | 112'1 | 0'0 | 112'1 | 5050 | 10'2 | 0'0 | 10'2 | ... | ... | 0 |
0 | ... | ... | 108'2 | 0'0 | 108'2 | 5100 | 11'3 | 0'0 | 11'3 | ... | ... | 2 |
0 | ... | ... | 104'5 | 0'0 | 104'5 | 5150 | 12'5 | 0'0 | 12'5 | ... | ... | 0 |
0 | ... | ... | 101'0 | 0'0 | 101'0 | 5200 | 13'7 | 0'0 | 13'7 | ... | ... | 0 |
0 | ... | ... | 97'4 | 0'0 | 97'4 | 5250 | 15'3 | 0'0 | 15'3 | ... | ... | 0 |
0 | ... | ... | 94'0 | 0'0 | 94'0 | 5300 | 16'6 | 0'0 | 16'6 | ... | ... | 0 |
0 | ... | ... | 90'6 | 0'0 | 90'6 | 5350 | 18'3 | 0'0 | 18'3 | ... | ... | 0 |
0 | ... | ... | 87'4 | 0'0 | 87'4 | 5400 | 20'0 | 0'0 | 20'0 | ... | ... | 0 |
0 | ... | ... | 84'3 | 0'0 | 84'3 | 5450 | 21'7 | 0'0 | 21'7 | ... | ... | 0 |
0 | ... | ... | 81'2 | 0'0 | 81'2 | 5500 | 23'5 | 0'0 | 23'5 | ... | ... | 0 |
0 | ... | ... | 78'3 | 0'0 | 78'3 | 5550 | 25'5 | 0'0 | 25'5 | ... | ... | 0 |
0 | ... | ... | 75'4 | 0'0 | 75'4 | 5600 | 27'5 | 0'0 | 27'5 | ... | ... | 0 |
0 | ... | ... | 72'6 | 0'0 | 72'6 | 5650 | 29'6 | 0'0 | 29'6 | ... | ... | 0 |
0 | ... | ... | 70'0 | 0'0 | 70'0 | 5700 | 32'0 | 0'0 | 32'0 | ... | ... | 1 |
0 | ... | ... | 67'4 | 0'0 | 67'4 | 5750 | 34'2 | 0'0 | 34'2 | ... | ... | 0 |
0 | ... | ... | 65'0 | 0'0 | 65'0 | 5800 | 36'5 | 0'0 | 36'5 | ... | ... | 0 |
0 | ... | ... | 62'4 | 0'0 | 62'4 | 5850 | 39'1 | 0'0 | 39'1 | ... | ... | 0 |
0 | ... | ... | 60'1 | 0'0 | 60'1 | 5900 | 41'5 | 0'0 | 41'5 | ... | ... | 0 |
0 | ... | ... | 57'7 | 0'0 | 57'7 | 5950 | 44'2 | 0'0 | 44'2 | ... | ... | 0 |
0 | ... | ... | 55'6 | 0'0 | 55'6 | 6000 | 47'0 | 0'0 | 47'0 | ... | ... | 0 |
0 | ... | ... | 53'5 | 0'0 | 53'5 | 6050 | 49'6 | 0'0 | 49'6 | ... | ... | 0 |
0 | ... | ... | 51'5 | 0'0 | 51'5 | 6100 | 52'5 | 0'0 | 52'5 | ... | ... | 0 |
0 | ... | ... | 49'5 | 0'0 | 49'5 | 6150 | 55'4 | 0'0 | 55'4 | ... | ... | 0 |
0 | ... | ... | 47'6 | 0'0 | 47'6 | 6200 | 58'4 | 0'0 | 58'4 | ... | ... | 0 |
0 | ... | ... | 46'0 | 0'0 | 46'0 | 6250 | 61'5 | 0'0 | 61'5 | ... | ... | 0 |
0 | ... | ... | 44'2 | 0'0 | 44'2 | 6300 | 64'6 | 0'0 | 64'6 | ... | ... | 0 |
0 | ... | ... | 42'5 | 0'0 | 42'5 | 6350 | 68'0 | 0'0 | 68'0 | ... | ... | 0 |
0 | ... | ... | 41'0 | 0'0 | 41'0 | 6400 | 71'2 | 0'0 | 71'2 | ... | ... | 0 |
0 | ... | ... | 39'4 | 0'0 | 39'4 | 6450 | 74'5 | 0'0 | 74'5 | ... | ... | 0 |
0 | ... | ... | 38'0 | 0'0 | 38'0 | 6500 | 78'0 | 0'0 | 78'0 | ... | ... | 0 |
0 | ... | ... | 36'4 | 0'0 | 36'4 | 6550 | 81'3 | 0'0 | 81'3 | ... | ... | 0 |
0 | ... | ... | 35'1 | 0'0 | 35'1 | 6600 | 85'0 | 0'0 | 85'0 | ... | ... | 0 |
0 | ... | ... | 33'7 | 0'0 | 33'7 | 6650 | 88'4 | 0'0 | 88'4 | ... | ... | 0 |
0 | ... | ... | 32'5 | 0'0 | 32'5 | 6700 | 92'1 | 0'0 | 92'1 | ... | ... | 0 |
0 | ... | ... | 31'3 | 0'0 | 31'3 | 6750 | 95'7 | 0'0 | 95'7 | ... | ... | 0 |
0 | ... | ... | 30'2 | 0'0 | 30'2 | 6800 | 99'4 | 0'0 | 99'4 | ... | ... | 0 |
0 | ... | ... | 29'1 | 0'0 | 29'1 | 6850 | 103'3 | 0'0 | 103'3 | ... | ... | 0 |
0 | ... | ... | 28'0 | 0'0 | 28'0 | 6900 | 107'1 | 0'0 | 107'1 | ... | ... | 0 |
0 | ... | ... | 27'0 | 0'0 | 27'0 | 6950 | 111'0 | 0'0 | 111'0 | ... | ... | 0 |
0 | ... | ... | 26'0 | 0'0 | 26'0 | 7000 | 114'7 | 0'0 | 114'7 | ... | ... | 0 |
0 | ... | ... | 25'1 | 0'0 | 25'1 | 7050 | 118'7 | 0'0 | 118'7 | ... | ... | 0 |
0 | ... | ... | 24'1 | 0'0 | 24'1 | 7100 | 122'7 | 0'0 | 122'7 | ... | ... | 0 |
0 | ... | ... | 23'2 | 0'0 | 23'2 | 7150 | 126'7 | 0'0 | 126'7 | ... | ... | 0 |
0 | ... | ... | 22'4 | 0'0 | 22'4 | 7200 | 131'0 | 0'0 | 131'0 | ... | ... | 0 |
0 | ... | ... | 21'5 | 0'0 | 21'5 | 7250 | 135'1 | 0'0 | 135'1 | ... | ... | 0 |
0 | ... | ... | 20'7 | 0'0 | 20'7 | 7300 | 139'2 | 0'0 | 139'2 | ... | ... | 0 |
0 | ... | ... | 19'4 | 0'0 | 19'4 | 7400 | 147'5 | 0'0 | 147'5 | ... | ... | 0 |
0 | ... | ... | 18'1 | 0'0 | 18'1 | 7500 | 156'1 | 0'0 | 156'1 | ... | ... | 0 |
0 | ... | ... | 16'7 | 0'0 | 16'7 | 7600 | 164'6 | 0'0 | 164'6 | ... | ... | 0 |
0 | ... | ... | 15'6 | 0'0 | 15'6 | 7700 | 173'4 | 0'0 | 173'4 | ... | ... | 0 |
0 | ... | ... | 14'6 | 0'0 | 14'6 | 7800 | 182'2 | 0'0 | 182'2 | ... | ... | 0 |
0 | ... | ... | 13'7 | 0'0 | 13'7 | 7900 | 191'2 | 0'0 | 191'2 | ... | ... | 0 |
2 | ... | ... | 13'0 | 0'0 | 13'0 | 8000 | 200'2 | 0'0 | 200'2 | ... | ... | 0 |
0 | ... | ... | 12'1 | 0'0 | 12'1 | 8100 | 209'2 | 0'0 | 209'2 | ... | ... | 0 |
2 | ... | ... | 11'3 | 0'0 | 11'3 | 8200 | 218'4 | 0'0 | 218'4 | ... | ... | 0 |
0 | ... | ... | 10'6 | 0'0 | 10'6 | 8300 | 227'5 | 0'0 | 227'5 | ... | ... | 0 |
12 | ... | ... | 10'1 | 0'0 | 10'1 | 8400 | 237'0 | 0'0 | 237'0 | ... | ... | 0 |
6 | ... | ... | 9'4 | 0'0 | 9'4 | 8500 | 246'2 | 0'0 | 246'2 | ... | ... | 0 |
0 | ... | ... | 9'0 | 0'0 | 9'0 | 8600 | 255'6 | 0'0 | 255'6 | ... | ... | 0 |
0 | ... | ... | 8'4 | 0'0 | 8'4 | 8700 | 265'1 | 0'0 | 265'1 | ... | ... | 0 |
0 | ... | ... | 8'0 | 0'0 | 8'0 | 8800 | 274'5 | 0'0 | 274'5 | ... | ... | 0 |
0 | ... | ... | 7'5 | 0'0 | 7'5 | 8900 | 284'1 | 0'0 | 284'1 | ... | ... | 0 |
0 | ... | ... | 7'1 | 0'0 | 7'1 | 9000 | 293'6 | 0'0 | 293'6 | ... | ... | 0 |
0 | ... | ... | 6'6 | 0'0 | 6'6 | 9100 | 303'3 | 0'0 | 303'3 | ... | ... | 0 |
0 | ... | ... | 6'4 | 0'0 | 6'4 | 9200 | 313'0 | 0'0 | 313'0 | ... | ... | 0 |
0 | ... | ... | 6'1 | 0'0 | 6'1 | 9300 | 322'5 | 0'0 | 322'5 | ... | ... | 0 |
200 | ... | ... | 5'6 | 0'0 | 5'6 | 9400 | 332'3 | 0'0 | 332'3 | ... | ... | 200 |
300 | ... | ... | 5'4 | 0'0 | 5'4 | 9500 | 342'1 | 0'0 | 342'1 | ... | ... | 300 |
190 | ... | ... | 5'2 | 0'0 | 5'2 | 9600 | 351'7 | 0'0 | 351'7 | ... | ... | 190 |
0 | ... | ... | 5'0 | 0'0 | 5'0 | 9700 | 361'5 | 0'0 | 361'5 | ... | ... | 0 |
75 | ... | ... | 4'6 | 0'0 | 4'6 | 9800 | 371'4 | 0'0 | 371'4 | ... | ... | 75 |
0 | ... | ... | 4'4 | 0'0 | 4'4 | 9900 | 381'3 | 0'0 | 381'3 | ... | ... | 0 |
75 | ... | ... | 4'2 | 0'0 | 4'2 | 10000 | 391'2 | 0'0 | 391'2 | ... | ... | 0 |
3 | ... | ... | 2'6 | 0'0 | 2'6 | 11000 | 491'0 | 0'0 | 491'0 | ... | ... | 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.