Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 213'0 | 0'0 | 213'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'0 | 0'0 | 203'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 94 |
0 | ... | ... | 193'0 | 0'0 | 193'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'0 | 0'0 | 183'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 173'0 | 0'0 | 173'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 200 |
0 | ... | ... | 163'0 | 0'0 | 163'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 153'0 | 0'0 | 153'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 143'0 | 0'0 | 143'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | 17 |
0 | ... | ... | 133'0 | 0'0 | 133'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 123'0 | 0'0 | 123'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 113'0 | 0'0 | 113'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | 87 |
0 | ... | ... | 103'1 | 0'0 | 103'1 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | 32 |
0 | ... | ... | 98'2 | 0'0 | 98'2 | 3450 | 1'2 | 0'0 | 1'2 | ... | ... | 0 |
0 | ... | ... | 93'4 | 0'0 | 93'4 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | 182 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 3550 | 1'5 | 0'0 | 1'5 | ... | ... | 4 |
0 | ... | ... | 84'0 | 0'0 | 84'0 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | 5 |
0 | ... | ... | 79'3 | 0'0 | 79'3 | 3650 | 2'3 | 0'0 | 2'3 | ... | ... | 0 |
0 | ... | ... | 74'7 | 0'0 | 74'7 | 3700 | 2'7 | 0'0 | 2'7 | ... | ... | 347 |
0 | ... | ... | 70'4 | 0'0 | 70'4 | 3750 | 3'4 | 0'0 | 3'4 | ... | ... | 58 |
0 | ... | ... | 66'1 | 0'0 | 66'1 | 3800 | 4'1 | 0'0 | 4'1 | ... | ... | 253 |
0 | ... | ... | 62'0 | 0'0 | 62'0 | 3850 | 4'7 | 0'0 | 4'7 | ... | ... | 111 |
0 | ... | ... | 58'0 | 0'0 | 58'0 | 3900 | 5'7 | 0'0 | 5'7 | ... | ... | 1111 |
0 | ... | ... | 54'1 | 0'0 | 54'1 | 3950 | 6'7 | 0'0 | 6'7 | ... | ... | 348 |
10 | ... | ... | 50'3 | 0'0 | 50'3 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | 6584 |
0 | ... | ... | 46'7 | 0'0 | 46'7 | 4050 | 9'4 | 0'0 | 9'4 | ... | ... | 364 |
100 | ... | ... | 43'4 | 0'0 | 43'4 | 4100 | 11'1 | 0'0 | 11'1 | ... | ... | 4073 |
0 | ... | ... | 40'3 | 0'0 | 40'3 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | 624 |
166 | ... | ... | 37'3 | 0'0 | 37'3 | 4200 | 14'6 | 0'0 | 14'6 | ... | ... | 3068 |
29 | ... | ... | 34'4 | 0'0 | 34'4 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | 946 |
613 | ... | ... | 31'7 | 0'0 | 31'7 | 4300 | 19'1 | 0'0 | 19'1 | ... | ... | 3103 |
192 | ... | ... | 29'3 | 0'0 | 29'3 | 4350 | 21'4 | 0'0 | 21'4 | ... | ... | 460 |
4610 | ... | ... | 27'1 | 0'0 | 27'1 | 4400 | 24'1 | 0'0 | 24'1 | ... | ... | 3646 |
607 | ... | ... | 24'7 | 0'0 | 24'7 | 4450 | 26'7 | 0'0 | 26'7 | ... | ... | 351 |
4894 | ... | ... | 22'7 | 0'0 | 22'7 | 4500 | 29'6 | 0'0 | 29'6 | ... | ... | 3304 |
1730 | ... | ... | 21'0 | 0'0 | 21'0 | 4550 | 32'6 | 0'0 | 32'6 | ... | ... | 1059 |
6784 | ... | ... | 19'2 | 0'0 | 19'2 | 4600 | 35'7 | 0'0 | 35'7 | ... | ... | 3236 |
1468 | ... | ... | 17'5 | 0'0 | 17'5 | 4650 | 39'2 | 0'0 | 39'2 | ... | ... | 114 |
3214 | ... | ... | 16'1 | 0'0 | 16'1 | 4700 | 42'5 | 0'0 | 42'5 | ... | ... | 1860 |
288 | ... | ... | 14'6 | 0'0 | 14'6 | 4750 | 46'2 | 0'0 | 46'2 | ... | ... | 35 |
2896 | ... | ... | 13'4 | 0'0 | 13'4 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | 405 |
527 | ... | ... | 12'4 | 0'0 | 12'4 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | 73 |
1284 | ... | ... | 11'3 | 0'0 | 11'3 | 4900 | 57'5 | 0'0 | 57'5 | ... | ... | 20 |
1784 | ... | ... | 10'4 | 0'0 | 10'4 | 4950 | 61'5 | 0'0 | 61'5 | ... | ... | 10 |
4813 | ... | ... | 9'5 | 0'0 | 9'5 | 5000 | 65'6 | 0'0 | 65'6 | ... | ... | 133 |
183 | ... | ... | 8'7 | 0'0 | 8'7 | 5050 | 69'7 | 0'0 | 69'7 | ... | ... | 0 |
1505 | ... | ... | 8'1 | 0'0 | 8'1 | 5100 | 74'1 | 0'0 | 74'1 | ... | ... | 0 |
516 | ... | ... | 7'4 | 0'0 | 7'4 | 5150 | 78'3 | 0'0 | 78'3 | ... | ... | 0 |
1519 | ... | ... | 7'0 | 0'0 | 7'0 | 5200 | 82'6 | 0'0 | 82'6 | ... | ... | 273 |
128 | ... | ... | 6'3 | 0'0 | 6'3 | 5250 | 87'1 | 0'0 | 87'1 | ... | ... | 1 |
1071 | ... | ... | 6'0 | 0'0 | 6'0 | 5300 | 91'5 | 0'0 | 91'5 | ... | ... | 0 |
59 | ... | ... | 5'4 | 0'0 | 5'4 | 5350 | 96'1 | 0'0 | 96'1 | ... | ... | 0 |
1476 | ... | ... | 5'1 | 0'0 | 5'1 | 5400 | 100'6 | 0'0 | 100'6 | ... | ... | 15 |
48 | ... | ... | 4'6 | 0'0 | 4'6 | 5450 | 105'2 | 0'0 | 105'2 | ... | ... | 0 |
2867 | ... | ... | 4'3 | 0'0 | 4'3 | 5500 | 110'0 | 0'0 | 110'0 | ... | ... | 1 |
73 | ... | ... | 4'1 | 0'0 | 4'1 | 5550 | 114'5 | 0'0 | 114'5 | ... | ... | 0 |
612 | ... | ... | 3'7 | 0'0 | 3'7 | 5600 | 119'3 | 0'0 | 119'3 | ... | ... | 0 |
100 | ... | ... | 3'5 | 0'0 | 3'5 | 5650 | 124'0 | 0'0 | 124'0 | ... | ... | 0 |
587 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 128'6 | 0'0 | 128'6 | ... | ... | 0 |
16 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 133'5 | 0'0 | 133'5 | ... | ... | 0 |
351 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 138'3 | 0'0 | 138'3 | ... | ... | 0 |
22 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 148'0 | 0'0 | 148'0 | ... | ... | 0 |
251 | ... | ... | 2'3 | 0'0 | 2'3 | 6000 | 157'6 | 0'0 | 157'6 | ... | ... | 0 |
4 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 167'4 | 0'0 | 167'4 | ... | ... | 0 |
90 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 177'3 | 0'0 | 177'3 | ... | ... | 0 |
68 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 187'2 | 0'0 | 187'2 | ... | ... | 0 |
134 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 197'1 | 0'0 | 197'1 | ... | ... | 0 |
328 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 207'0 | 0'0 | 207'0 | ... | ... | 0 |
284 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 217'0 | 0'0 | 217'0 | ... | ... | 0 |
107 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 227'0 | 0'0 | 227'0 | ... | ... | 0 |
79 | ... | ... | 1'1 | 0'0 | 1'1 | 6800 | 237'0 | 0'0 | 237'0 | ... | ... | 0 |
62 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 247'0 | 0'0 | 247'0 | ... | ... | 0 |
141 | ... | ... | 1'0 | 0'0 | 1'0 | 7000 | 257'0 | 0'0 | 257'0 | ... | ... | 0 |
100 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 267'0 | 0'0 | 267'0 | ... | ... | 0 |
0 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 277'0 | 0'0 | 277'0 | ... | ... | 0 |
300 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 287'0 | 0'0 | 287'0 | ... | ... | 0 |
1 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 297'0 | 0'0 | 297'0 | ... | ... | 0 |
175 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 307'0 | 0'0 | 307'0 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 317'0 | 0'0 | 317'0 | ... | ... | 0 |
200 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 327'0 | 0'0 | 327'0 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 337'0 | 0'0 | 337'0 | ... | ... | 0 |
728 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 347'0 | 0'0 | 347'0 | ... | ... | 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.