Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 237'0 | -3'0 | 234'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 227'0 | -3'0 | 224'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 217'0 | -3'0 | 214'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 207'0 | -3'0 | 204'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 197'0 | -3'0 | 194'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 187'0 | -3'0 | 184'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 177'0 | -3'0 | 174'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 732 |
0 | ... | ... | 167'0 | -3'0 | 164'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 157'0 | -3'0 | 154'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 147'0 | -3'0 | 144'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 203 |
0 | ... | ... | 137'0 | -3'0 | 134'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 173 |
0 | ... | ... | 127'0 | -3'0 | 124'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 450 |
0 | ... | ... | 117'0 | -3'0 | 114'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 810 |
0 | ... | ... | 112'0 | -3'0 | 109'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 107'0 | -3'0 | 104'0 | 3400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3300 |
1 | ... | ... | 102'0 | -3'0 | 99'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 97'0 | -3'0 | 94'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1398 |
0 | ... | ... | 92'0 | -3'0 | 89'0 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
1 | ... | ... | 87'0 | -3'0 | 84'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 3546 |
1 | ... | ... | 82'0 | -3'0 | 79'0 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 237 |
176 | ... | ... | 77'0 | -3'0 | 74'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 3760 |
0 | ... | ... | 72'0 | -3'0 | 69'0 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 451 |
46 | ... | ... | 67'0 | -3'0 | 64'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 3263 |
1657 | ... | ... | 62'1 | -3'0 | 59'1 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | 396 |
104 | ... | ... | 57'1 | -3'0 | 54'1 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 2296 |
24 | ... | ... | 52'2 | -3'0 | 49'2 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 262 |
2586 | ... | ... | 47'2 | -2'7 | 44'3 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 7190 |
10 | 41'7 | 41'7 | 42'4 | -3'0 | 39'4 | 4050 | 0'4 | -0'1 | 0'5 | ... | ... | 801 |
286 | ... | ... | 37'5 | -2'7 | 34'6 | 4100 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 7822 |
2 | ... | ... | 33'0 | -3'0 | 30'0 | 4150 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 2701 |
3362 | ... | ... | 28'5 | -3'1 | 25'4 | 4200 | 1'4 | -0'1 | 1'5 | 1'3 | 1'2 | 12532 |
251 | ... | ... | 24'2 | -3'0 | 21'2 | 4250 | 2'2 | 0'0 | 2'2 | 2'2 | 1'7 | 4040 |
2869 | 18'1 | 18'1 | 20'2 | -3'0 | 17'2 | 4300 | 3'2 | 0'0 | 3'2 | 3'3 | 2'6 | 18032 |
270 | ... | ... | 16'4 | -2'5 | 13'7 | 4350 | 4'7 | 0'3 | 4'4 | 4'5 | 4'0 | 7325 |
7587 | 13'0 | 11'6 | 13'2 | -2'4 | 10'6 | 4400 | 6'6 | 0'4 | 6'2 | 7'0 | 5'2 | 15799 |
4825 | 10'1 | 8'1 | 10'3 | -2'2 | 8'1 | 4450 | 9'1 | 0'6 | 8'3 | 9'3 | 7'2 | 5121 |
20975 | 9'0 | 5'6 | 8'0 | -2'0 | 6'0 | 4500 | 12'0 | 1'0 | 11'0 | 12'4 | 9'4 | 22942 |
8298 | 5'6 | 4'3 | 6'1 | -1'6 | 4'3 | 4550 | 15'3 | 1'2 | 14'1 | 15'7 | 14'6 | 4823 |
21752 | 4'6 | 3'1 | 4'5 | -1'3 | 3'2 | 4600 | 19'1 | 1'4 | 17'5 | 19'2 | 16'2 | 17269 |
8461 | 3'1 | 2'3 | 3'3 | -1'0 | 2'3 | 4650 | 23'2 | 1'7 | 21'3 | 23'0 | 20'5 | 5951 |
21101 | 2'7 | 1'6 | 2'4 | -0'6 | 1'6 | 4700 | 27'5 | 2'1 | 25'4 | 27'3 | 27'3 | 12494 |
7609 | 1'4 | 1'4 | 2'0 | -0'5 | 1'3 | 4750 | 32'2 | 2'2 | 30'0 | ... | ... | 2497 |
28992 | 1'5 | 1'0 | 1'4 | -0'4 | 1'0 | 4800 | 36'7 | 2'4 | 34'3 | 36'3 | 34'4 | 7763 |
4973 | 1'3 | 1'0 | 1'2 | -0'3 | 0'7 | 4850 | 41'6 | 2'5 | 39'1 | ... | ... | 2646 |
13240 | 1'1 | 0'6 | 1'0 | -0'2 | 0'6 | 4900 | 46'5 | 2'6 | 43'7 | 44'1 | 41'7 | 5041 |
10591 | 0'7 | 0'5 | 0'6 | -0'1 | 0'5 | 4950 | 51'4 | 2'7 | 48'5 | ... | ... | 263 |
33921 | 0'5 | 0'4 | 0'5 | -0'1 | 0'4 | 5000 | 56'3 | 2'7 | 53'4 | ... | ... | 6365 |
2747 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 5050 | 61'2 | 2'6 | 58'4 | 58'3 | 58'3 | 101 |
11432 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 5100 | 66'2 | 2'7 | 63'3 | ... | ... | 3079 |
3583 | ... | ... | 0'3 | -0'1 | 0'2 | 5150 | 71'1 | 2'7 | 68'2 | ... | ... | 50 |
21311 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 5200 | 76'1 | 2'7 | 73'2 | ... | ... | 3097 |
3732 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 81'1 | 3'0 | 78'1 | ... | ... | 78 |
9285 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5300 | 86'1 | 3'0 | 83'1 | 84'3 | 84'3 | 319 |
1303 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 91'1 | 3'0 | 88'1 | ... | ... | 10 |
8962 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 96'0 | 3'0 | 93'0 | ... | ... | 933 |
759 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 101'0 | 3'0 | 98'0 | ... | ... | 0 |
8739 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 5500 | 106'0 | 3'0 | 103'0 | ... | ... | 123 |
2037 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 111'0 | 3'0 | 108'0 | ... | ... | 0 |
5625 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 116'0 | 3'0 | 113'0 | ... | ... | 822 |
572 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 121'0 | 3'0 | 118'0 | ... | ... | 22 |
6581 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 126'0 | 3'0 | 123'0 | ... | ... | 54 |
1672 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 131'0 | 3'0 | 128'0 | ... | ... | 0 |
5994 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 136'0 | 3'0 | 133'0 | ... | ... | 13 |
128 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 141'0 | 3'0 | 138'0 | ... | ... | 25 |
1265 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 146'0 | 3'0 | 143'0 | ... | ... | 22 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 151'0 | 3'0 | 148'0 | ... | ... | 0 |
5199 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 6000 | 156'0 | 3'0 | 153'0 | ... | ... | 198 |
19 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 161'0 | 3'0 | 158'0 | ... | ... | 0 |
1067 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 166'0 | 3'0 | 163'0 | ... | ... | 2 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 171'0 | 3'0 | 168'0 | ... | ... | 0 |
1454 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 176'0 | 3'0 | 173'0 | ... | ... | 37 |
2661 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 186'0 | 3'0 | 183'0 | ... | ... | 5 |
1938 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 196'0 | 3'0 | 193'0 | ... | ... | 31 |
2831 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 206'0 | 3'0 | 203'0 | ... | ... | 11 |
466 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 216'0 | 3'0 | 213'0 | ... | ... | 8 |
449 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 226'0 | 3'0 | 223'0 | ... | ... | 1 |
262 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 236'0 | 3'0 | 233'0 | ... | ... | 0 |
182 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 246'0 | 3'0 | 243'0 | ... | ... | 0 |
1948 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 256'0 | 3'0 | 253'0 | ... | ... | 0 |
420 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 266'0 | 3'0 | 263'0 | ... | ... | 240 |
112 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 276'0 | 3'0 | 273'0 | ... | ... | 250 |
238 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 286'0 | 3'0 | 283'0 | ... | ... | 322 |
612 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 296'0 | 3'0 | 293'0 | ... | ... | 0 |
166 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 306'0 | 3'0 | 303'0 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 316'0 | 3'0 | 313'0 | ... | ... | 0 |
150 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 326'0 | 3'0 | 323'0 | ... | ... | 0 |
205 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 336'0 | 3'0 | 333'0 | ... | ... | 0 |
372 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 346'0 | 3'0 | 343'0 | ... | ... | 0 |
424 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 356'0 | 3'0 | 353'0 | ... | ... | 0 |
575 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 366'0 | 3'0 | 363'0 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 376'0 | 3'0 | 373'0 | ... | ... | 0 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 386'0 | 3'0 | 383'0 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 396'0 | 3'0 | 393'0 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 406'0 | 3'0 | 403'0 | ... | ... | 0 |
260 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 416'0 | 3'0 | 413'0 | ... | ... | 0 |
649 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 426'0 | 3'0 | 423'0 | ... | ... | 0 |
736 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 456'0 | 3'0 | 453'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 606'0 | 3'0 | 603'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 716'0 | 3'0 | 713'0 | ... | ... | 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.