Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 315'0 | 0'0 | 315'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 305'0 | 0'0 | 305'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 295'0 | 0'0 | 295'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 285'0 | 0'0 | 285'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 275'0 | 0'0 | 275'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 265'0 | 0'0 | 265'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 255'0 | 0'0 | 255'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 245'0 | 0'0 | 245'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 235'0 | 0'0 | 235'0 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 225'0 | 0'0 | 225'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 215'0 | 0'0 | 215'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 205'0 | 0'0 | 205'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | 0 |
0 | ... | ... | 195'0 | 0'0 | 195'0 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | 0 |
0 | ... | ... | 185'1 | 0'0 | 185'1 | 4300 | 2'3 | 0'0 | 2'3 | ... | ... | 0 |
0 | ... | ... | 175'4 | 0'0 | 175'4 | 4400 | 3'1 | 0'0 | 3'1 | ... | ... | 0 |
0 | ... | ... | 166'2 | 0'0 | 166'2 | 4500 | 4'1 | 0'0 | 4'1 | ... | ... | 0 |
0 | ... | ... | 157'3 | 0'0 | 157'3 | 4600 | 5'2 | 0'0 | 5'2 | ... | ... | 0 |
0 | ... | ... | 148'5 | 0'0 | 148'5 | 4700 | 6'5 | 0'0 | 6'5 | ... | ... | 0 |
0 | ... | ... | 140'3 | 0'0 | 140'3 | 4800 | 8'2 | 0'0 | 8'2 | ... | ... | 0 |
0 | ... | ... | 132'2 | 0'0 | 132'2 | 4900 | 10'1 | 0'0 | 10'1 | ... | ... | 1 |
0 | ... | ... | 128'3 | 0'0 | 128'3 | 4950 | 11'2 | 0'0 | 11'2 | ... | ... | 0 |
0 | ... | ... | 124'5 | 0'0 | 124'5 | 5000 | 12'3 | 0'0 | 12'3 | ... | ... | 63 |
0 | ... | ... | 120'7 | 0'0 | 120'7 | 5050 | 13'5 | 0'0 | 13'5 | ... | ... | 0 |
0 | ... | ... | 117'2 | 0'0 | 117'2 | 5100 | 14'7 | 0'0 | 14'7 | ... | ... | 0 |
0 | ... | ... | 113'6 | 0'0 | 113'6 | 5150 | 16'2 | 0'0 | 16'2 | ... | ... | 0 |
0 | ... | ... | 110'3 | 0'0 | 110'3 | 5200 | 17'6 | 0'0 | 17'6 | ... | ... | 15 |
0 | ... | ... | 107'0 | 0'0 | 107'0 | 5250 | 19'2 | 0'0 | 19'2 | ... | ... | 0 |
0 | ... | ... | 103'5 | 0'0 | 103'5 | 5300 | 20'7 | 0'0 | 20'7 | ... | ... | 5 |
0 | ... | ... | 100'4 | 0'0 | 100'4 | 5350 | 22'4 | 0'0 | 22'4 | ... | ... | 0 |
0 | ... | ... | 97'3 | 0'0 | 97'3 | 5400 | 24'3 | 0'0 | 24'3 | ... | ... | 52 |
0 | ... | ... | 94'2 | 0'0 | 94'2 | 5450 | 26'1 | 0'0 | 26'1 | ... | ... | 0 |
0 | ... | ... | 91'3 | 0'0 | 91'3 | 5500 | 28'1 | 0'0 | 28'1 | ... | ... | 1 |
0 | ... | ... | 88'4 | 0'0 | 88'4 | 5550 | 30'0 | 0'0 | 30'0 | ... | ... | 0 |
0 | ... | ... | 85'5 | 0'0 | 85'5 | 5600 | 32'1 | 0'0 | 32'1 | ... | ... | 51 |
0 | ... | ... | 82'7 | 0'0 | 82'7 | 5650 | 34'2 | 0'0 | 34'2 | ... | ... | 0 |
0 | ... | ... | 80'2 | 0'0 | 80'2 | 5700 | 36'3 | 0'0 | 36'3 | ... | ... | 1 |
0 | ... | ... | 77'5 | 0'0 | 77'5 | 5750 | 38'6 | 0'0 | 38'6 | ... | ... | 0 |
0 | ... | ... | 75'0 | 0'0 | 75'0 | 5800 | 41'0 | 0'0 | 41'0 | ... | ... | 2 |
0 | ... | ... | 72'5 | 0'0 | 72'5 | 5850 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
0 | ... | ... | 70'1 | 0'0 | 70'1 | 5900 | 45'7 | 0'0 | 45'7 | ... | ... | 0 |
0 | ... | ... | 67'7 | 0'0 | 67'7 | 5950 | 48'3 | 0'0 | 48'3 | ... | ... | 0 |
63 | ... | ... | 65'5 | 0'0 | 65'5 | 6000 | 51'0 | 0'0 | 51'0 | ... | ... | 10 |
0 | ... | ... | 63'3 | 0'0 | 63'3 | 6050 | 53'5 | 0'0 | 53'5 | ... | ... | 0 |
0 | ... | ... | 61'2 | 0'0 | 61'2 | 6100 | 56'3 | 0'0 | 56'3 | ... | ... | 0 |
0 | ... | ... | 59'1 | 0'0 | 59'1 | 6150 | 59'1 | 0'0 | 59'1 | ... | ... | 0 |
0 | ... | ... | 57'1 | 0'0 | 57'1 | 6200 | 62'0 | 0'0 | 62'0 | ... | ... | 13 |
0 | ... | ... | 55'2 | 0'0 | 55'2 | 6250 | 65'0 | 0'0 | 65'0 | ... | ... | 0 |
0 | ... | ... | 53'3 | 0'0 | 53'3 | 6300 | 67'7 | 0'0 | 67'7 | ... | ... | 0 |
0 | ... | ... | 51'4 | 0'0 | 51'4 | 6350 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
0 | ... | ... | 49'6 | 0'0 | 49'6 | 6400 | 74'1 | 0'0 | 74'1 | ... | ... | 0 |
0 | ... | ... | 48'1 | 0'0 | 48'1 | 6450 | 77'2 | 0'0 | 77'2 | ... | ... | 0 |
0 | ... | ... | 46'4 | 0'0 | 46'4 | 6500 | 80'4 | 0'0 | 80'4 | ... | ... | 5 |
0 | ... | ... | 44'7 | 0'0 | 44'7 | 6550 | 83'6 | 0'0 | 83'6 | ... | ... | 0 |
124 | ... | ... | 43'3 | 0'0 | 43'3 | 6600 | 87'1 | 0'0 | 87'1 | ... | ... | 0 |
0 | ... | ... | 41'7 | 0'0 | 41'7 | 6650 | 90'4 | 0'0 | 90'4 | ... | ... | 0 |
2 | ... | ... | 40'4 | 0'0 | 40'4 | 6700 | 94'0 | 0'0 | 94'0 | ... | ... | 0 |
0 | ... | ... | 39'1 | 0'0 | 39'1 | 6750 | 97'4 | 0'0 | 97'4 | ... | ... | 0 |
0 | ... | ... | 37'6 | 0'0 | 37'6 | 6800 | 101'0 | 0'0 | 101'0 | ... | ... | 0 |
0 | ... | ... | 36'4 | 0'0 | 36'4 | 6850 | 104'5 | 0'0 | 104'5 | ... | ... | 0 |
0 | ... | ... | 35'2 | 0'0 | 35'2 | 6900 | 108'2 | 0'0 | 108'2 | ... | ... | 0 |
0 | ... | ... | 34'1 | 0'0 | 34'1 | 6950 | 112'0 | 0'0 | 112'0 | ... | ... | 0 |
113 | ... | ... | 33'0 | 0'0 | 33'0 | 7000 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
0 | ... | ... | 31'7 | 0'0 | 31'7 | 7050 | 119'4 | 0'0 | 119'4 | ... | ... | 0 |
1 | ... | ... | 30'7 | 0'0 | 30'7 | 7100 | 123'3 | 0'0 | 123'3 | ... | ... | 0 |
0 | ... | ... | 29'7 | 0'0 | 29'7 | 7150 | 127'2 | 0'0 | 127'2 | ... | ... | 0 |
21 | ... | ... | 29'0 | 0'0 | 29'0 | 7200 | 131'2 | 0'0 | 131'2 | ... | ... | 0 |
0 | ... | ... | 28'0 | 0'0 | 28'0 | 7250 | 135'1 | 0'0 | 135'1 | ... | ... | 0 |
63 | ... | ... | 27'1 | 0'0 | 27'1 | 7300 | 139'1 | 0'0 | 139'1 | ... | ... | 0 |
0 | ... | ... | 26'2 | 0'0 | 26'2 | 7350 | 143'2 | 0'0 | 143'2 | ... | ... | 0 |
0 | ... | ... | 25'4 | 0'0 | 25'4 | 7400 | 147'2 | 0'0 | 147'2 | ... | ... | 0 |
1 | ... | ... | 23'7 | 0'0 | 23'7 | 7500 | 155'4 | 0'0 | 155'4 | ... | ... | 0 |
0 | ... | ... | 22'4 | 0'0 | 22'4 | 7600 | 163'7 | 0'0 | 163'7 | ... | ... | 0 |
5 | ... | ... | 21'1 | 0'0 | 21'1 | 7700 | 172'3 | 0'0 | 172'3 | ... | ... | 0 |
0 | ... | ... | 19'7 | 0'0 | 19'7 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | 0 |
0 | ... | ... | 18'6 | 0'0 | 18'6 | 7900 | 189'5 | 0'0 | 189'5 | ... | ... | 0 |
47 | ... | ... | 17'5 | 0'0 | 17'5 | 8000 | 198'2 | 0'0 | 198'2 | ... | ... | 0 |
0 | ... | ... | 16'5 | 0'0 | 16'5 | 8100 | 207'1 | 0'0 | 207'1 | ... | ... | 0 |
0 | ... | ... | 15'5 | 0'0 | 15'5 | 8200 | 216'0 | 0'0 | 216'0 | ... | ... | 0 |
0 | ... | ... | 14'5 | 0'0 | 14'5 | 8300 | 224'7 | 0'0 | 224'7 | ... | ... | 0 |
0 | ... | ... | 13'7 | 0'0 | 13'7 | 8400 | 234'0 | 0'0 | 234'0 | ... | ... | 0 |
2 | ... | ... | 13'0 | 0'0 | 13'0 | 8500 | 243'0 | 0'0 | 243'0 | ... | ... | 0 |
0 | ... | ... | 12'3 | 0'0 | 12'3 | 8600 | 252'2 | 0'0 | 252'2 | ... | ... | 0 |
0 | ... | ... | 11'6 | 0'0 | 11'6 | 8700 | 261'4 | 0'0 | 261'4 | ... | ... | 0 |
0 | ... | ... | 11'1 | 0'0 | 11'1 | 8800 | 270'7 | 0'0 | 270'7 | ... | ... | 0 |
0 | ... | ... | 10'5 | 0'0 | 10'5 | 8900 | 280'3 | 0'0 | 280'3 | ... | ... | 0 |
2 | ... | ... | 10'2 | 0'0 | 10'2 | 9000 | 289'6 | 0'0 | 289'6 | ... | ... | 0 |
0 | ... | ... | 9'6 | 0'0 | 9'6 | 9100 | 299'2 | 0'0 | 299'2 | ... | ... | 0 |
0 | ... | ... | 9'3 | 0'0 | 9'3 | 9200 | 308'7 | 0'0 | 308'7 | ... | ... | 0 |
0 | ... | ... | 8'7 | 0'0 | 8'7 | 9300 | 318'3 | 0'0 | 318'3 | ... | ... | 0 |
0 | ... | ... | 8'4 | 0'0 | 8'4 | 9400 | 327'7 | 0'0 | 327'7 | ... | ... | 0 |
5 | ... | ... | 8'1 | 0'0 | 8'1 | 9500 | 337'4 | 0'0 | 337'4 | ... | ... | 0 |
0 | ... | ... | 7'5 | 0'0 | 7'5 | 9600 | 347'1 | 0'0 | 347'1 | ... | ... | 0 |
0 | ... | ... | 7'2 | 0'0 | 7'2 | 9700 | 356'6 | 0'0 | 356'6 | ... | ... | 0 |
0 | ... | ... | 6'7 | 0'0 | 6'7 | 9800 | 366'3 | 0'0 | 366'3 | ... | ... | 0 |
0 | ... | ... | 6'4 | 0'0 | 6'4 | 9900 | 376'1 | 0'0 | 376'1 | ... | ... | 0 |
3 | ... | ... | 6'2 | 0'0 | 6'2 | 10000 | 385'7 | 0'0 | 385'7 | ... | ... | 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.