Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 259'0 | -4'6 | 254'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 249'0 | -4'6 | 244'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 239'0 | -4'6 | 234'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 229'0 | -4'6 | 224'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 219'0 | -4'6 | 214'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 209'0 | -4'6 | 204'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 199'0 | -4'6 | 194'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 189'0 | -4'6 | 184'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 179'0 | -4'6 | 174'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 169'0 | -4'6 | 164'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 166 |
0 | ... | ... | 159'0 | -4'6 | 154'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 124 |
0 | ... | ... | 149'0 | -4'6 | 144'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 139'0 | -4'6 | 134'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1031 |
0 | ... | ... | 129'0 | -4'6 | 124'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 732 |
0 | ... | ... | 124'0 | -4'6 | 119'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 119'0 | -4'6 | 114'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 871 |
0 | ... | ... | 114'0 | -4'6 | 109'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 153 |
0 | ... | ... | 109'0 | -4'6 | 104'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 2497 |
0 | ... | ... | 104'0 | -4'6 | 99'2 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
1 | 98'0 | 98'0 | 99'0 | -4'6 | 94'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 3120 |
0 | ... | ... | 94'0 | -4'6 | 89'2 | 3750 | 0'1 | -0'1 | 0'2 | ... | ... | 404 |
388 | ... | ... | 89'0 | -4'6 | 84'2 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 1060 |
0 | ... | ... | 84'1 | -4'6 | 79'3 | 3850 | 0'2 | 0'0 | 0'2 | ... | ... | 1420 |
699 | ... | ... | 79'2 | -4'6 | 74'4 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 3013 |
25 | ... | ... | 74'2 | -4'5 | 69'5 | 3950 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 730 |
598 | ... | ... | 69'3 | -4'5 | 64'6 | 4000 | 0'5 | 0'1 | 0'4 | 0'6 | 0'6 | 5509 |
0 | ... | ... | 64'4 | -4'5 | 59'7 | 4050 | 0'6 | 0'1 | 0'5 | ... | ... | 745 |
844 | ... | ... | 59'5 | -4'5 | 55'0 | 4100 | 0'7 | 0'1 | 0'6 | 1'0 | 1'0 | 7147 |
211 | 49'5 | 49'5 | 54'7 | -4'5 | 50'2 | 4150 | 1'1 | 0'1 | 1'0 | 1'2 | 1'2 | 1335 |
1113 | ... | ... | 50'2 | -4'5 | 45'5 | 4200 | 1'4 | 0'1 | 1'3 | ... | ... | 9177 |
30 | ... | ... | 45'5 | -4'4 | 41'1 | 4250 | 2'0 | 0'2 | 1'6 | ... | ... | 6171 |
4805 | ... | ... | 41'1 | -4'3 | 36'6 | 4300 | 2'5 | 0'3 | 2'2 | 2'7 | 2'2 | 10697 |
447 | ... | ... | 36'6 | -4'2 | 32'4 | 4350 | 3'3 | 0'4 | 2'7 | ... | ... | 4936 |
6770 | ... | ... | 32'5 | -4'0 | 28'5 | 4400 | 4'3 | 0'6 | 3'5 | 5'0 | 3'5 | 16871 |
500 | ... | ... | 28'5 | -3'6 | 24'7 | 4450 | 5'5 | 0'7 | 4'6 | 6'0 | 5'5 | 5720 |
9433 | 21'7 | 21'7 | 24'7 | -3'3 | 21'4 | 4500 | 7'2 | 1'2 | 6'0 | 8'1 | 6'2 | 10987 |
2877 | 21'4 | 17'1 | 21'5 | -3'2 | 18'3 | 4550 | 9'1 | 1'4 | 7'5 | 10'1 | 7'4 | 8926 |
15997 | 18'4 | 14'0 | 18'4 | -3'0 | 15'4 | 4600 | 11'2 | 1'6 | 9'4 | 12'4 | 10'0 | 15212 |
4904 | 16'0 | 11'5 | 15'5 | -2'6 | 12'7 | 4650 | 13'5 | 2'0 | 11'5 | 15'1 | 11'5 | 5946 |
14769 | 13'0 | 9'4 | 13'0 | -2'3 | 10'5 | 4700 | 16'3 | 2'3 | 14'0 | 17'4 | 15'1 | 15192 |
3761 | 11'2 | 7'7 | 10'7 | -2'2 | 8'5 | 4750 | 19'3 | 2'4 | 16'7 | 20'4 | 17'1 | 4594 |
15045 | 8'4 | 6'3 | 9'0 | -2'0 | 7'0 | 4800 | 22'5 | 2'5 | 20'0 | 23'0 | 22'2 | 12772 |
3793 | 7'3 | 5'5 | 7'3 | -1'6 | 5'5 | 4850 | 26'2 | 2'7 | 23'3 | 26'6 | 25'3 | 4025 |
17177 | 4'6 | 4'0 | 6'0 | -1'4 | 4'4 | 4900 | 30'1 | 3'1 | 27'0 | 30'1 | 26'7 | 12149 |
5822 | 4'4 | 3'2 | 4'7 | -1'2 | 3'5 | 4950 | 34'2 | 3'4 | 30'6 | ... | ... | 2232 |
30050 | 3'7 | 2'4 | 3'7 | -1'0 | 2'7 | 5000 | 38'4 | 3'6 | 34'6 | 35'3 | 35'3 | 9759 |
3335 | 2'6 | 2'6 | 3'1 | -0'7 | 2'2 | 5050 | 42'7 | 3'7 | 39'0 | ... | ... | 884 |
13810 | 2'5 | 2'1 | 2'4 | -0'5 | 1'7 | 5100 | 47'4 | 4'1 | 43'3 | ... | ... | 2573 |
5592 | 2'1 | 1'4 | 2'0 | -0'4 | 1'4 | 5150 | 52'1 | 4'2 | 47'7 | ... | ... | 700 |
19350 | 1'4 | 1'1 | 1'5 | -0'3 | 1'2 | 5200 | 56'7 | 4'3 | 52'4 | ... | ... | 1076 |
5187 | ... | ... | 1'3 | -0'2 | 1'1 | 5250 | 61'5 | 4'3 | 57'2 | ... | ... | 66 |
9233 | ... | ... | 1'1 | -0'1 | 1'0 | 5300 | 66'4 | 4'4 | 62'0 | ... | ... | 134 |
3278 | ... | ... | 1'0 | -0'1 | 0'7 | 5350 | 71'3 | 4'5 | 66'6 | ... | ... | 240 |
9479 | ... | ... | 0'7 | -0'1 | 0'6 | 5400 | 76'2 | 4'5 | 71'5 | ... | ... | 42 |
1934 | ... | ... | 0'6 | -0'1 | 0'5 | 5450 | 81'1 | 4'5 | 76'4 | ... | ... | 60 |
18585 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 5500 | 86'1 | 4'5 | 81'4 | ... | ... | 202 |
1824 | ... | ... | 0'5 | -0'1 | 0'4 | 5550 | 91'0 | 4'5 | 86'3 | ... | ... | 10 |
3775 | ... | ... | 0'4 | 0'0 | 0'4 | 5600 | 96'0 | 4'5 | 91'3 | ... | ... | 25 |
289 | ... | ... | 0'4 | -0'1 | 0'3 | 5650 | 100'7 | 4'5 | 96'2 | ... | ... | 1 |
4388 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 5700 | 105'7 | 4'5 | 101'2 | ... | ... | 51 |
613 | ... | ... | 0'3 | -0'1 | 0'2 | 5750 | 110'6 | 4'4 | 106'2 | ... | ... | 0 |
4828 | ... | ... | 0'3 | -0'1 | 0'2 | 5800 | 115'6 | 4'5 | 111'1 | ... | ... | 0 |
310 | ... | ... | 0'3 | -0'1 | 0'2 | 5850 | 120'6 | 4'5 | 116'1 | ... | ... | 65 |
3402 | ... | ... | 0'3 | -0'1 | 0'2 | 5900 | 125'6 | 4'5 | 121'1 | ... | ... | 0 |
171 | ... | ... | 0'2 | 0'0 | 0'2 | 5950 | 130'6 | 4'5 | 126'1 | ... | ... | 68 |
7270 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 135'6 | 4'5 | 131'1 | ... | ... | 0 |
139 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 140'6 | 4'6 | 136'0 | ... | ... | 1 |
908 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 145'6 | 4'6 | 141'0 | ... | ... | 0 |
60 | ... | ... | 0'2 | 0'0 | 0'2 | 6150 | 150'6 | 4'6 | 146'0 | ... | ... | 0 |
3813 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 155'6 | 4'6 | 151'0 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 160'6 | 4'6 | 156'0 | ... | ... | 24 |
328 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 165'6 | 4'6 | 161'0 | ... | ... | 0 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 170'6 | 4'6 | 166'0 | ... | ... | 0 |
799 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 175'6 | 4'6 | 171'0 | ... | ... | 0 |
5361 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 185'6 | 4'6 | 181'0 | ... | ... | 82 |
594 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 195'6 | 4'6 | 191'0 | ... | ... | 74 |
746 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 205'6 | 4'6 | 201'0 | ... | ... | 5 |
363 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 215'6 | 4'6 | 211'0 | ... | ... | 0 |
13 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 225'6 | 4'6 | 221'0 | ... | ... | 0 |
752 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 235'6 | 4'6 | 231'0 | ... | ... | 0 |
12 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 245'6 | 4'6 | 241'0 | ... | ... | 0 |
318 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 255'6 | 4'6 | 251'0 | ... | ... | 0 |
432 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 265'6 | 4'6 | 261'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 275'6 | 4'6 | 271'0 | ... | ... | 0 |
262 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 285'6 | 4'6 | 281'0 | ... | ... | 0 |
315 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 295'6 | 4'6 | 291'0 | ... | ... | 0 |
333 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 305'6 | 4'6 | 301'0 | ... | ... | 0 |
409 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 315'6 | 4'6 | 311'0 | ... | ... | 0 |
600 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 325'6 | 4'6 | 321'0 | ... | ... | 0 |
361 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 335'6 | 4'6 | 331'0 | ... | ... | 26 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 345'6 | 4'6 | 341'0 | ... | ... | 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.