Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 277'4 | -6'5 | 270'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 267'4 | -6'5 | 260'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 257'4 | -6'5 | 250'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 247'4 | -6'5 | 240'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 237'4 | -6'5 | 230'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 227'4 | -6'5 | 220'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 217'4 | -6'5 | 210'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 207'4 | -6'5 | 200'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 197'4 | -6'5 | 190'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 187'4 | -6'5 | 180'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 177'4 | -6'5 | 170'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 167'4 | -6'5 | 160'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 157'4 | -6'5 | 150'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 147'4 | -6'5 | 140'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 142'4 | -6'5 | 135'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 137'4 | -6'5 | 130'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 132'5 | -6'6 | 125'7 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 127'5 | -6'6 | 120'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 122'5 | -6'6 | 115'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 117'5 | -6'6 | 110'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 112'5 | -6'6 | 105'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 107'5 | -6'6 | 100'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 102'5 | -6'6 | 95'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 97'5 | -6'6 | 90'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 70 |
0 | ... | ... | 92'5 | -6'6 | 85'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 87'5 | -6'6 | 80'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 20 |
0 | ... | ... | 82'5 | -6'6 | 75'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 19 |
0 | ... | ... | 77'5 | -6'6 | 70'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 55 |
0 | ... | ... | 72'5 | -6'6 | 65'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 24 |
0 | ... | ... | 67'5 | -6'6 | 60'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 33 |
0 | ... | ... | 62'5 | -6'6 | 55'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
0 | ... | ... | 57'5 | -6'6 | 50'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1116 |
0 | ... | ... | 52'5 | -6'6 | 45'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 108 |
0 | ... | ... | 47'5 | -6'6 | 40'7 | 5100 | 0'1 | -0'1 | 0'2 | ... | ... | 208 |
0 | ... | ... | 42'6 | -6'6 | 36'0 | 5150 | 0'2 | -0'1 | 0'3 | ... | ... | 229 |
1 | ... | ... | 38'0 | -6'6 | 31'2 | 5200 | 0'4 | 0'0 | 0'4 | ... | ... | 556 |
0 | ... | ... | 33'2 | -6'6 | 26'4 | 5250 | 0'6 | 0'0 | 0'6 | ... | ... | 874 |
0 | ... | ... | 28'5 | -6'5 | 22'0 | 5300 | 1'2 | 0'1 | 1'1 | ... | ... | 746 |
0 | ... | ... | 24'1 | -6'4 | 17'5 | 5350 | 1'7 | 0'2 | 1'5 | ... | ... | 250 |
458 | ... | ... | 19'6 | -6'0 | 13'6 | 5400 | 3'0 | 0'6 | 2'2 | ... | ... | 446 |
12 | ... | ... | 15'7 | -5'5 | 10'2 | 5450 | 4'4 | 1'1 | 3'3 | ... | ... | 2042 |
495 | 7'5 | 7'5 | 12'3 | -4'7 | 7'4 | 5500 | 6'6 | 1'7 | 4'7 | 6'0 | 6'0 | 2544 |
200 | 7'5 | 7'5 | 9'4 | -4'2 | 5'2 | 5550 | 9'4 | 2'4 | 7'0 | 7'4 | 7'4 | 227 |
1493 | 5'3 | 3'6 | 7'1 | -3'4 | 3'5 | 5600 | 12'7 | 3'2 | 9'5 | 9'5 | 9'5 | 748 |
497 | ... | ... | 5'2 | -2'6 | 2'4 | 5650 | 16'6 | 4'0 | 12'6 | ... | ... | 1536 |
1388 | 4'4 | 4'4 | 3'6 | -2'0 | 1'6 | 5700 | 21'0 | 4'6 | 16'2 | ... | ... | 798 |
431 | 1'6 | 1'6 | 1'2 | 0'4 | 1'6 | 5750 | 25'3 | 5'2 | 20'1 | ... | ... | 41 |
1555 | 0'7 | 0'7 | 1'7 | -1'0 | 0'7 | 5800 | 30'1 | 5'6 | 24'3 | ... | ... | 1124 |
568 | ... | ... | 1'3 | -0'6 | 0'5 | 5850 | 34'7 | 6'0 | 28'7 | ... | ... | 39 |
981 | ... | ... | 1'0 | -0'4 | 0'4 | 5900 | 39'6 | 6'2 | 33'4 | ... | ... | 610 |
186 | ... | ... | 0'6 | -0'3 | 0'3 | 5950 | 44'5 | 6'3 | 38'2 | ... | ... | 39 |
515 | ... | ... | 0'5 | -0'3 | 0'2 | 6000 | 49'4 | 6'3 | 43'1 | ... | ... | 142 |
348 | ... | ... | 0'4 | -0'2 | 0'2 | 6050 | 54'4 | 6'4 | 48'0 | ... | ... | 57 |
605 | ... | ... | 0'3 | -0'1 | 0'2 | 6100 | 59'4 | 6'5 | 52'7 | ... | ... | 83 |
662 | ... | ... | 0'3 | -0'1 | 0'2 | 6150 | 64'4 | 6'5 | 57'7 | ... | ... | 121 |
4177 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6200 | 69'3 | 6'5 | 62'6 | ... | ... | 149 |
116 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 74'3 | 6'5 | 67'6 | ... | ... | 11 |
1365 | ... | ... | 0'2 | -0'1 | 0'1 | 6300 | 79'3 | 6'6 | 72'5 | ... | ... | 14 |
47 | ... | ... | 0'2 | -0'1 | 0'1 | 6350 | 84'3 | 6'6 | 77'5 | ... | ... | 0 |
768 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 89'3 | 6'6 | 82'5 | ... | ... | 74 |
450 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 94'3 | 6'6 | 87'5 | ... | ... | 7 |
2237 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 99'3 | 6'6 | 92'5 | ... | ... | 4 |
154 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 104'3 | 6'6 | 97'5 | ... | ... | 0 |
995 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 109'3 | 6'6 | 102'5 | ... | ... | 3 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 114'3 | 6'6 | 107'5 | ... | ... | 0 |
256 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 119'3 | 6'6 | 112'5 | ... | ... | 3 |
44 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 124'3 | 6'6 | 117'5 | ... | ... | 0 |
156 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 129'3 | 6'6 | 122'5 | ... | ... | 5 |
34 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 134'3 | 6'6 | 127'5 | ... | ... | 0 |
504 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 139'3 | 6'6 | 132'5 | ... | ... | 2 |
392 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 144'3 | 6'7 | 137'4 | ... | ... | 0 |
3057 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 149'3 | 6'7 | 142'4 | ... | ... | 54 |
9 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 154'3 | 6'7 | 147'4 | ... | ... | 0 |
80 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 159'3 | 6'7 | 152'4 | ... | ... | 2 |
34 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 164'3 | 6'7 | 157'4 | ... | ... | 0 |
34 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 169'3 | 6'7 | 162'4 | ... | ... | 0 |
38 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 174'3 | 6'7 | 167'4 | ... | ... | 0 |
152 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 179'3 | 6'7 | 172'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 184'3 | 6'7 | 177'4 | ... | ... | 0 |
48 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 189'3 | 6'7 | 182'4 | ... | ... | 0 |
37 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 194'3 | 6'7 | 187'4 | ... | ... | 0 |
68 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 199'3 | 6'7 | 192'4 | ... | ... | 0 |
42 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 204'3 | 6'7 | 197'4 | ... | ... | 0 |
134 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 209'3 | 6'7 | 202'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 214'3 | 6'7 | 207'4 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 219'3 | 6'7 | 212'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 224'3 | 6'7 | 217'4 | ... | ... | 0 |
41 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 229'3 | 6'7 | 222'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 234'3 | 6'7 | 227'4 | ... | ... | 0 |
26 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 239'3 | 6'7 | 232'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 244'3 | 6'7 | 237'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 249'3 | 6'7 | 242'4 | ... | ... | 0 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 259'3 | 6'7 | 252'4 | ... | ... | 0 |
65 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 269'3 | 6'7 | 262'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 279'2 | 6'6 | 272'4 | ... | ... | 0 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 289'2 | 6'6 | 282'4 | ... | ... | 0 |
84 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 299'2 | 6'6 | 292'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 309'2 | 6'6 | 302'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 319'2 | 6'6 | 312'4 | ... | ... | 0 |
47 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 329'2 | 6'6 | 322'4 | ... | ... | 0 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 339'2 | 6'6 | 332'4 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 349'2 | 6'6 | 342'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 359'2 | 6'6 | 352'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 369'2 | 6'6 | 362'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 379'2 | 6'6 | 372'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 389'2 | 6'6 | 382'4 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 399'2 | 6'6 | 392'4 | ... | ... | 0 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 409'2 | 6'6 | 402'4 | ... | ... | 1 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 419'2 | 6'6 | 412'4 | ... | ... | 0 |
48 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 429'2 | 6'6 | 422'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 439'2 | 6'6 | 432'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 449'2 | 6'6 | 442'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 459'2 | 6'6 | 452'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 469'2 | 6'6 | 462'4 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 479'2 | 6'6 | 472'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 489'2 | 6'6 | 482'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 499'2 | 6'6 | 492'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 509'2 | 6'6 | 502'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 519'2 | 6'6 | 512'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 529'2 | 6'6 | 522'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 539'2 | 6'6 | 532'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 549'2 | 6'6 | 542'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 559'2 | 6'6 | 552'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 569'2 | 6'6 | 562'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 579'2 | 6'6 | 572'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 589'2 | 6'6 | 582'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 599'2 | 6'6 | 592'4 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 649'2 | 6'6 | 642'4 | ... | ... | 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.