Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 283'4 | 2'6 | 286'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 273'4 | 2'6 | 276'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 263'4 | 2'6 | 266'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 253'4 | 2'6 | 256'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 243'4 | 2'6 | 246'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 233'4 | 2'6 | 236'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 200 |
1 | ... | ... | 223'4 | 2'6 | 226'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
10 | ... | ... | 213'4 | 2'6 | 216'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1401 |
0 | ... | ... | 203'4 | 2'6 | 206'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 130 |
0 | ... | ... | 193'4 | 2'6 | 196'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 58 |
0 | ... | ... | 183'4 | 2'6 | 186'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 3032 |
0 | ... | ... | 173'4 | 2'6 | 176'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 410 |
0 | ... | ... | 168'4 | 2'6 | 171'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
45 | ... | ... | 163'4 | 2'6 | 166'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 803 |
0 | ... | ... | 158'4 | 2'6 | 161'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
49 | ... | ... | 153'4 | 2'6 | 156'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 2065 |
0 | ... | ... | 148'4 | 2'7 | 151'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
30 | ... | ... | 143'4 | 2'7 | 146'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 7463 |
0 | ... | ... | 138'4 | 2'7 | 141'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
56 | ... | ... | 133'5 | 2'6 | 136'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 2267 |
0 | ... | ... | 128'5 | 2'6 | 131'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 307 |
140 | ... | ... | 123'5 | 2'6 | 126'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 2724 |
0 | ... | ... | 118'5 | 2'6 | 121'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 1285 |
50 | ... | ... | 113'5 | 2'6 | 116'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 4881 |
0 | ... | ... | 108'5 | 2'6 | 111'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 762 |
914 | ... | ... | 103'5 | 2'6 | 106'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 6788 |
24 | ... | ... | 98'5 | 2'6 | 101'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 1543 |
1098 | 97'0 | 97'0 | 93'5 | 2'6 | 96'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 17770 |
400 | ... | ... | 88'5 | 2'6 | 91'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1143 |
142 | ... | ... | 83'5 | 2'6 | 86'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 11028 |
88 | ... | ... | 78'5 | 2'6 | 81'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 2355 |
4010 | 79'0 | 73'0 | 73'5 | 2'6 | 76'3 | 4200 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 17043 |
42 | ... | ... | 68'5 | 2'6 | 71'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 3408 |
5403 | 69'0 | 65'0 | 63'5 | 2'6 | 66'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 17810 |
959 | ... | ... | 58'5 | 2'6 | 61'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 4385 |
18988 | 59'0 | 55'0 | 53'5 | 2'6 | 56'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 19717 |
2487 | 53'4 | 53'4 | 48'5 | 2'6 | 51'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 5340 |
20507 | 49'3 | 45'0 | 43'5 | 2'6 | 46'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 18460 |
5513 | ... | ... | 38'5 | 2'6 | 41'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 4721 |
19772 | 39'0 | 35'7 | 33'5 | 2'6 | 36'3 | 4600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'0 | 10886 |
3805 | 33'6 | 33'2 | 28'6 | 2'5 | 31'3 | 4650 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 7855 |
12342 | 29'3 | 25'0 | 24'0 | 2'3 | 26'3 | 4700 | 0'1 | -0'3 | 0'4 | 0'3 | 0'1 | 12791 |
5631 | 24'2 | 21'2 | 19'2 | 2'2 | 21'4 | 4750 | 0'2 | -0'4 | 0'6 | 0'4 | 0'2 | 8588 |
10458 | 19'6 | 14'4 | 14'7 | 2'0 | 16'7 | 4800 | 0'5 | -0'6 | 1'3 | 1'4 | 0'4 | 13915 |
6317 | 15'0 | 11'0 | 11'0 | 1'4 | 12'4 | 4850 | 1'2 | -1'2 | 2'4 | 2'3 | 1'0 | 10900 |
14931 | 11'4 | 7'4 | 7'5 | 1'0 | 8'5 | 4900 | 2'3 | -1'6 | 4'1 | 4'1 | 1'7 | 12441 |
8624 | 7'6 | 5'2 | 4'7 | 0'5 | 5'4 | 4950 | 4'2 | -2'1 | 6'3 | 6'4 | 3'4 | 3195 |
27774 | 5'2 | 3'0 | 2'7 | 0'2 | 3'1 | 5000 | 6'7 | -2'4 | 9'3 | 7'5 | 5'3 | 1656 |
8150 | 3'2 | 1'6 | 1'6 | 0'0 | 1'6 | 5050 | 10'3 | -2'6 | 13'1 | 9'6 | 9'6 | 137 |
11988 | 1'7 | 0'7 | 0'7 | 0'0 | 0'7 | 5100 | 14'5 | -2'6 | 17'3 | ... | ... | 235 |
7418 | 0'7 | 0'6 | 0'4 | 0'0 | 0'4 | 5150 | 19'2 | -2'6 | 22'0 | ... | ... | 274 |
10237 | 0'4 | 0'2 | 0'3 | -0'1 | 0'2 | 5200 | 24'0 | -2'7 | 26'7 | ... | ... | 337 |
4055 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5250 | 28'7 | -2'7 | 31'6 | ... | ... | 37 |
3213 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5300 | 33'7 | -2'7 | 36'6 | ... | ... | 218 |
1690 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5350 | 38'7 | -2'6 | 41'5 | ... | ... | 30 |
3999 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 43'7 | -2'6 | 46'5 | ... | ... | 1640 |
2005 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 48'7 | -2'6 | 51'5 | ... | ... | 416 |
4567 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 53'7 | -2'6 | 56'5 | ... | ... | 536 |
2962 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 58'7 | -2'6 | 61'5 | ... | ... | 0 |
968 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 63'7 | -2'6 | 66'5 | ... | ... | 16 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 68'7 | -2'6 | 71'5 | ... | ... | 0 |
633 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 73'7 | -2'6 | 76'5 | ... | ... | 10 |
31 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 78'7 | -2'6 | 81'5 | ... | ... | 0 |
660 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 83'7 | -2'6 | 86'5 | ... | ... | 1 |
64 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 88'7 | -2'6 | 91'5 | ... | ... | 0 |
522 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 93'7 | -2'6 | 96'5 | ... | ... | 0 |
14 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 98'7 | -2'6 | 101'5 | ... | ... | 0 |
1204 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 103'7 | -2'6 | 106'5 | ... | ... | 180 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 108'7 | -2'6 | 111'5 | ... | ... | 0 |
701 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 113'7 | -2'6 | 116'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 118'7 | -2'6 | 121'5 | ... | ... | 0 |
445 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 123'7 | -2'6 | 126'5 | ... | ... | 0 |
238 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 133'7 | -2'5 | 136'4 | ... | ... | 0 |
106 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 143'7 | -2'5 | 146'4 | ... | ... | 3 |
241 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 153'6 | -2'6 | 156'4 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 163'6 | -2'6 | 166'4 | ... | ... | 0 |
217 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 173'6 | -2'6 | 176'4 | ... | ... | 0 |
110 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 183'6 | -2'6 | 186'4 | ... | ... | 0 |
332 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 193'6 | -2'6 | 196'4 | ... | ... | 0 |
196 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 203'6 | -2'6 | 206'4 | ... | ... | 0 |
595 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 213'6 | -2'6 | 216'4 | ... | ... | 0 |
287 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 223'6 | -2'6 | 226'4 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 233'6 | -2'6 | 236'4 | ... | ... | 0 |
313 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 243'6 | -2'6 | 246'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 253'6 | -2'6 | 256'4 | ... | ... | 0 |
48 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 263'6 | -2'6 | 266'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 273'6 | -2'6 | 276'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 283'6 | -2'6 | 286'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 293'6 | -2'6 | 296'4 | ... | ... | 0 |
150 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 303'6 | -2'6 | 306'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 313'6 | -2'6 | 316'4 | ... | ... | 0 |
113 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 323'6 | -2'6 | 326'4 | ... | ... | 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.