Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 237'6 | 0'0 | 237'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 227'6 | 0'0 | 227'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 217'6 | 0'0 | 217'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 207'6 | 0'0 | 207'6 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 197'6 | 0'0 | 197'6 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 187'6 | 0'0 | 187'6 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 177'6 | 0'0 | 177'6 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 167'6 | 0'0 | 167'6 | 3700 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 157'6 | 0'0 | 157'6 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 147'7 | 0'0 | 147'7 | 3900 | 1'2 | 0'0 | 1'2 | ... | ... | 0 |
0 | ... | ... | 138'1 | 0'0 | 138'1 | 4000 | 1'6 | 0'0 | 1'6 | ... | ... | 26 |
0 | ... | ... | 128'5 | 0'0 | 128'5 | 4100 | 2'2 | 0'0 | 2'2 | ... | ... | 0 |
0 | ... | ... | 119'3 | 0'0 | 119'3 | 4200 | 3'1 | 0'0 | 3'1 | ... | ... | 0 |
0 | ... | ... | 110'3 | 0'0 | 110'3 | 4300 | 4'1 | 0'0 | 4'1 | ... | ... | 0 |
0 | ... | ... | 106'0 | 0'0 | 106'0 | 4350 | 4'6 | 0'0 | 4'6 | ... | ... | 0 |
0 | ... | ... | 101'6 | 0'0 | 101'6 | 4400 | 5'3 | 0'0 | 5'3 | ... | ... | 10 |
0 | ... | ... | 97'4 | 0'0 | 97'4 | 4450 | 6'2 | 0'0 | 6'2 | ... | ... | 0 |
20 | ... | ... | 93'4 | 0'0 | 93'4 | 4500 | 7'1 | 0'0 | 7'1 | ... | ... | 5 |
0 | ... | ... | 89'4 | 0'0 | 89'4 | 4550 | 8'0 | 0'0 | 8'0 | ... | ... | 40 |
0 | ... | ... | 85'5 | 0'0 | 85'5 | 4600 | 9'1 | 0'0 | 9'1 | ... | ... | 0 |
0 | ... | ... | 81'7 | 0'0 | 81'7 | 4650 | 10'2 | 0'0 | 10'2 | ... | ... | 0 |
0 | ... | ... | 78'2 | 0'0 | 78'2 | 4700 | 11'5 | 0'0 | 11'5 | ... | ... | 0 |
0 | ... | ... | 74'5 | 0'0 | 74'5 | 4750 | 13'0 | 0'0 | 13'0 | ... | ... | 40 |
0 | ... | ... | 71'2 | 0'0 | 71'2 | 4800 | 14'4 | 0'0 | 14'4 | ... | ... | 7 |
0 | ... | ... | 68'0 | 0'0 | 68'0 | 4850 | 16'1 | 0'0 | 16'1 | ... | ... | 2 |
0 | ... | ... | 64'6 | 0'0 | 64'6 | 4900 | 17'7 | 0'0 | 17'7 | ... | ... | 18 |
0 | ... | ... | 61'6 | 0'0 | 61'6 | 4950 | 19'6 | 0'0 | 19'6 | ... | ... | 0 |
3 | ... | ... | 58'7 | 0'0 | 58'7 | 5000 | 21'6 | 0'0 | 21'6 | ... | ... | 125 |
0 | ... | ... | 56'0 | 0'0 | 56'0 | 5050 | 23'7 | 0'0 | 23'7 | ... | ... | 0 |
0 | ... | ... | 53'3 | 0'0 | 53'3 | 5100 | 26'1 | 0'0 | 26'1 | ... | ... | 18 |
0 | ... | ... | 50'6 | 0'0 | 50'6 | 5150 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0 | ... | ... | 48'2 | 0'0 | 48'2 | 5200 | 30'7 | 0'0 | 30'7 | ... | ... | 53 |
1 | ... | ... | 45'7 | 0'0 | 45'7 | 5250 | 33'3 | 0'0 | 33'3 | ... | ... | 114 |
0 | ... | ... | 43'5 | 0'0 | 43'5 | 5300 | 36'0 | 0'0 | 36'0 | ... | ... | 97 |
4 | ... | ... | 41'4 | 0'0 | 41'4 | 5350 | 38'6 | 0'0 | 38'6 | ... | ... | 8 |
0 | ... | ... | 39'3 | 0'0 | 39'3 | 5400 | 41'5 | 0'0 | 41'5 | ... | ... | 70 |
0 | ... | ... | 37'4 | 0'0 | 37'4 | 5450 | 44'5 | 0'0 | 44'5 | ... | ... | 0 |
18 | ... | ... | 35'5 | 0'0 | 35'5 | 5500 | 47'5 | 0'0 | 47'5 | ... | ... | 11 |
26 | ... | ... | 33'7 | 0'0 | 33'7 | 5550 | 50'6 | 0'0 | 50'6 | ... | ... | 25 |
780 | ... | ... | 32'1 | 0'0 | 32'1 | 5600 | 54'0 | 0'0 | 54'0 | ... | ... | 85 |
20 | ... | ... | 30'4 | 0'0 | 30'4 | 5650 | 57'2 | 0'0 | 57'2 | ... | ... | 20 |
27 | ... | ... | 29'0 | 0'0 | 29'0 | 5700 | 60'5 | 0'0 | 60'5 | ... | ... | 10 |
0 | ... | ... | 27'4 | 0'0 | 27'4 | 5750 | 64'1 | 0'0 | 64'1 | ... | ... | 0 |
327 | ... | ... | 26'1 | 0'0 | 26'1 | 5800 | 67'5 | 0'0 | 67'5 | ... | ... | 4 |
1 | ... | ... | 24'6 | 0'0 | 24'6 | 5850 | 71'2 | 0'0 | 71'2 | ... | ... | 0 |
10 | ... | ... | 23'4 | 0'0 | 23'4 | 5900 | 74'7 | 0'0 | 74'7 | ... | ... | 0 |
0 | ... | ... | 22'3 | 0'0 | 22'3 | 5950 | 78'5 | 0'0 | 78'5 | ... | ... | 0 |
450 | ... | ... | 21'2 | 0'0 | 21'2 | 6000 | 82'3 | 0'0 | 82'3 | ... | ... | 258 |
0 | ... | ... | 20'2 | 0'0 | 20'2 | 6050 | 86'2 | 0'0 | 86'2 | ... | ... | 0 |
26 | ... | ... | 19'2 | 0'0 | 19'2 | 6100 | 90'2 | 0'0 | 90'2 | ... | ... | 1 |
10 | ... | ... | 18'2 | 0'0 | 18'2 | 6150 | 94'2 | 0'0 | 94'2 | ... | ... | 0 |
46 | ... | ... | 17'3 | 0'0 | 17'3 | 6200 | 98'2 | 0'0 | 98'2 | ... | ... | 23 |
103 | ... | ... | 16'4 | 0'0 | 16'4 | 6250 | 102'3 | 0'0 | 102'3 | ... | ... | 0 |
12 | ... | ... | 15'6 | 0'0 | 15'6 | 6300 | 106'4 | 0'0 | 106'4 | ... | ... | 12 |
0 | ... | ... | 15'0 | 0'0 | 15'0 | 6350 | 110'5 | 0'0 | 110'5 | ... | ... | 0 |
15 | ... | ... | 14'2 | 0'0 | 14'2 | 6400 | 114'7 | 0'0 | 114'7 | ... | ... | 2 |
0 | ... | ... | 13'5 | 0'0 | 13'5 | 6450 | 119'1 | 0'0 | 119'1 | ... | ... | 0 |
107 | ... | ... | 13'0 | 0'0 | 13'0 | 6500 | 123'4 | 0'0 | 123'4 | ... | ... | 5 |
0 | ... | ... | 12'3 | 0'0 | 12'3 | 6550 | 127'7 | 0'0 | 127'7 | ... | ... | 0 |
144 | ... | ... | 11'7 | 0'0 | 11'7 | 6600 | 132'2 | 0'0 | 132'2 | ... | ... | 0 |
0 | ... | ... | 11'3 | 0'0 | 11'3 | 6650 | 136'5 | 0'0 | 136'5 | ... | ... | 0 |
40 | ... | ... | 10'7 | 0'0 | 10'7 | 6700 | 141'1 | 0'0 | 141'1 | ... | ... | 0 |
8 | ... | ... | 10'3 | 0'0 | 10'3 | 6750 | 145'4 | 0'0 | 145'4 | ... | ... | 0 |
30 | ... | ... | 10'0 | 0'0 | 10'0 | 6800 | 150'0 | 0'0 | 150'0 | ... | ... | 0 |
0 | ... | ... | 9'4 | 0'0 | 9'4 | 6850 | 154'5 | 0'0 | 154'5 | ... | ... | 0 |
0 | ... | ... | 9'1 | 0'0 | 9'1 | 6900 | 159'1 | 0'0 | 159'1 | ... | ... | 0 |
0 | ... | ... | 8'6 | 0'0 | 8'6 | 6950 | 163'6 | 0'0 | 163'6 | ... | ... | 0 |
215 | ... | ... | 8'3 | 0'0 | 8'3 | 7000 | 168'2 | 0'0 | 168'2 | ... | ... | 0 |
0 | ... | ... | 8'0 | 0'0 | 8'0 | 7050 | 172'7 | 0'0 | 172'7 | ... | ... | 0 |
32 | ... | ... | 7'6 | 0'0 | 7'6 | 7100 | 177'5 | 0'0 | 177'5 | ... | ... | 0 |
0 | ... | ... | 7'3 | 0'0 | 7'3 | 7150 | 182'2 | 0'0 | 182'2 | ... | ... | 0 |
22 | ... | ... | 7'1 | 0'0 | 7'1 | 7200 | 186'7 | 0'0 | 186'7 | ... | ... | 0 |
1 | ... | ... | 6'7 | 0'0 | 6'7 | 7250 | 191'5 | 0'0 | 191'5 | ... | ... | 0 |
66 | ... | ... | 6'5 | 0'0 | 6'5 | 7300 | 196'2 | 0'0 | 196'2 | ... | ... | 0 |
0 | ... | ... | 6'3 | 0'0 | 6'3 | 7350 | 201'0 | 0'0 | 201'0 | ... | ... | 0 |
0 | ... | ... | 6'1 | 0'0 | 6'1 | 7400 | 205'6 | 0'0 | 205'6 | ... | ... | 0 |
0 | ... | ... | 5'7 | 0'0 | 5'7 | 7450 | 210'4 | 0'0 | 210'4 | ... | ... | 0 |
78 | ... | ... | 5'5 | 0'0 | 5'5 | 7500 | 215'2 | 0'0 | 215'2 | ... | ... | 20 |
10 | ... | ... | 5'4 | 0'0 | 5'4 | 7550 | 220'0 | 0'0 | 220'0 | ... | ... | 0 |
20 | ... | ... | 5'2 | 0'0 | 5'2 | 7600 | 224'7 | 0'0 | 224'7 | ... | ... | 0 |
0 | ... | ... | 5'0 | 0'0 | 5'0 | 7650 | 229'5 | 0'0 | 229'5 | ... | ... | 0 |
0 | ... | ... | 4'7 | 0'0 | 4'7 | 7700 | 234'3 | 0'0 | 234'3 | ... | ... | 0 |
2 | ... | ... | 4'4 | 0'0 | 4'4 | 7800 | 244'1 | 0'0 | 244'1 | ... | ... | 0 |
2 | ... | ... | 4'2 | 0'0 | 4'2 | 7900 | 253'6 | 0'0 | 253'6 | ... | ... | 0 |
47 | ... | ... | 4'0 | 0'0 | 4'0 | 8000 | 263'4 | 0'0 | 263'4 | ... | ... | 0 |
7 | ... | ... | 3'6 | 0'0 | 3'6 | 8100 | 273'2 | 0'0 | 273'2 | ... | ... | 0 |
0 | ... | ... | 3'4 | 0'0 | 3'4 | 8200 | 283'0 | 0'0 | 283'0 | ... | ... | 0 |
1 | ... | ... | 3'2 | 0'0 | 3'2 | 8300 | 292'7 | 0'0 | 292'7 | ... | ... | 0 |
0 | ... | ... | 3'1 | 0'0 | 3'1 | 8400 | 302'6 | 0'0 | 302'6 | ... | ... | 0 |
75 | ... | ... | 2'7 | 0'0 | 2'7 | 8500 | 312'5 | 0'0 | 312'5 | ... | ... | 75 |
150 | ... | ... | 2'6 | 0'0 | 2'6 | 8600 | 322'4 | 0'0 | 322'4 | ... | ... | 75 |
75 | ... | ... | 2'5 | 0'0 | 2'5 | 8700 | 332'3 | 0'0 | 332'3 | ... | ... | 0 |
0 | ... | ... | 2'4 | 0'0 | 2'4 | 8800 | 342'3 | 0'0 | 342'3 | ... | ... | 0 |
0 | ... | ... | 2'3 | 0'0 | 2'3 | 8900 | 352'2 | 0'0 | 352'2 | ... | ... | 0 |
28 | ... | ... | 2'2 | 0'0 | 2'2 | 9000 | 362'2 | 0'0 | 362'2 | ... | ... | 0 |
3 | ... | ... | 2'1 | 0'0 | 2'1 | 9100 | 372'2 | 0'0 | 372'2 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 9200 | 382'2 | 0'0 | 382'2 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 9300 | 392'2 | 0'0 | 392'2 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 9400 | 402'2 | 0'0 | 402'2 | ... | ... | 0 |
30 | ... | ... | 1'6 | 0'0 | 1'6 | 9500 | 412'2 | 0'0 | 412'2 | ... | ... | 0 |
1 | ... | ... | 1'5 | 0'0 | 1'5 | 9600 | 422'2 | 0'0 | 422'2 | ... | ... | 0 |
0 | ... | ... | 1'5 | 0'0 | 1'5 | 9700 | 432'2 | 0'0 | 432'2 | ... | ... | 0 |
0 | ... | ... | 1'4 | 0'0 | 1'4 | 9800 | 442'2 | 0'0 | 442'2 | ... | ... | 0 |
0 | ... | ... | 1'4 | 0'0 | 1'4 | 9900 | 452'2 | 0'0 | 452'2 | ... | ... | 0 |
3 | ... | ... | 1'3 | 0'0 | 1'3 | 10000 | 462'2 | 0'0 | 462'2 | ... | ... | 0 |
0 | ... | ... | 1'0 | 0'0 | 1'0 | 11000 | 562'2 | 0'0 | 562'2 | ... | ... | 0 |
350 | ... | ... | 0'7 | 0'0 | 0'7 | 12000 | 662'2 | 0'0 | 662'2 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 13000 | 762'2 | 0'0 | 762'2 | ... | ... | 0 |
100 | ... | ... | 0'5 | 0'0 | 0'5 | 14000 | 862'2 | 0'0 | 862'2 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 962'2 | 0'0 | 962'2 | ... | ... | 0 |
700 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1462'2 | 0'0 | 1462'2 | ... | ... | 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.