Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 89'4 | 0'0 | 89'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
0 | ... | ... | 84'4 | 0'0 | 84'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 79'4 | 0'0 | 79'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 101 |
0 | ... | ... | 74'4 | 0'0 | 74'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 379 |
20 | ... | ... | 69'4 | 0'0 | 69'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 156 |
0 | ... | ... | 64'4 | 0'0 | 64'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 151 |
2 | ... | ... | 59'4 | 0'0 | 59'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 185 |
1 | ... | ... | 54'4 | 0'0 | 54'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 174 |
0 | ... | ... | 49'5 | 0'0 | 49'5 | 3600 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 1337 |
2 | ... | ... | 44'6 | 0'0 | 44'6 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 333 |
1 | ... | ... | 39'7 | 0'0 | 39'7 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 5023 |
9 | ... | ... | 35'1 | 0'0 | 35'1 | 3750 | 0'5 | 0'0 | 0'5 | ... | ... | 2380 |
26 | ... | ... | 30'3 | 0'0 | 30'3 | 3800 | 0'7 | 0'0 | 0'7 | ... | ... | 5571 |
17 | ... | ... | 25'5 | 0'0 | 25'5 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | 2155 |
0 | ... | ... | ... | ... | ... | 3890 | ... | ... | ... | ... | ... | 0 |
393 | ... | ... | 21'3 | 0'0 | 21'3 | 3900 | 1'7 | 0'0 | 1'7 | ... | ... | 9627 |
0 | ... | ... | 20'5 | 0'0 | 20'5 | 3910 | 2'1 | 0'0 | 2'1 | ... | ... | 410 |
0 | ... | ... | 19'6 | 0'0 | 19'6 | 3920 | 2'3 | 0'0 | 2'3 | ... | ... | 12 |
0 | ... | ... | 19'0 | 0'0 | 19'0 | 3930 | 2'4 | 0'0 | 2'4 | ... | ... | 2 |
0 | ... | ... | 18'1 | 0'0 | 18'1 | 3940 | 2'5 | 0'0 | 2'5 | ... | ... | 112 |
4121 | ... | ... | 17'2 | 0'0 | 17'2 | 3950 | 2'6 | 0'0 | 2'6 | ... | ... | 6248 |
0 | ... | ... | 16'4 | 0'0 | 16'4 | 3960 | 3'0 | 0'0 | 3'0 | ... | ... | 92 |
0 | ... | ... | 15'6 | 0'0 | 15'6 | 3970 | 3'3 | 0'0 | 3'3 | ... | ... | 474 |
10 | ... | ... | 15'0 | 0'0 | 15'0 | 3980 | 3'5 | 0'0 | 3'5 | ... | ... | 15 |
0 | ... | ... | 14'2 | 0'0 | 14'2 | 3990 | 3'7 | 0'0 | 3'7 | ... | ... | 2 |
5862 | ... | ... | 13'4 | 0'0 | 13'4 | 4000 | 4'1 | 0'0 | 4'1 | ... | ... | 15645 |
0 | ... | ... | 12'7 | 0'0 | 12'7 | 4010 | 4'3 | 0'0 | 4'3 | ... | ... | 370 |
0 | ... | ... | 12'1 | 0'0 | 12'1 | 4020 | 4'6 | 0'0 | 4'6 | ... | ... | 198 |
0 | ... | ... | 11'4 | 0'0 | 11'4 | 4030 | 5'1 | 0'0 | 5'1 | ... | ... | 243 |
0 | ... | ... | 11'0 | 0'0 | 11'0 | 4040 | 5'4 | 0'0 | 5'4 | ... | ... | 338 |
5271 | ... | ... | 10'3 | 0'0 | 10'3 | 4050 | 5'7 | 0'0 | 5'7 | ... | ... | 7709 |
0 | ... | ... | 9'6 | 0'0 | 9'6 | 4060 | 6'2 | 0'0 | 6'2 | ... | ... | 371 |
0 | ... | ... | 9'2 | 0'0 | 9'2 | 4070 | 6'6 | 0'0 | 6'6 | ... | ... | 906 |
0 | ... | ... | 8'5 | 0'0 | 8'5 | 4080 | 7'1 | 0'0 | 7'1 | ... | ... | 258 |
128 | ... | ... | 8'1 | 0'0 | 8'1 | 4090 | 7'5 | 0'0 | 7'5 | ... | ... | 181 |
9585 | ... | ... | 7'5 | 0'0 | 7'5 | 4100 | 8'2 | 0'1 | 8'1 | 8'2 | 8'2 | 8137 |
143 | ... | ... | 7'1 | 0'0 | 7'1 | 4110 | 8'5 | 0'0 | 8'5 | ... | ... | 176 |
80 | ... | ... | 6'6 | 0'0 | 6'6 | 4120 | 9'2 | 0'0 | 9'2 | ... | ... | 22 |
201 | ... | ... | 6'2 | 0'0 | 6'2 | 4130 | 9'6 | 0'0 | 9'6 | ... | ... | 58 |
121 | ... | ... | 5'7 | 0'0 | 5'7 | 4140 | 10'3 | 0'0 | 10'3 | ... | ... | 263 |
8226 | ... | ... | 5'4 | 0'0 | 5'4 | 4150 | 11'0 | 0'0 | 11'0 | ... | ... | 5666 |
2075 | ... | ... | 5'1 | 0'0 | 5'1 | 4160 | 11'5 | 0'0 | 11'5 | ... | ... | 43 |
3 | ... | ... | 4'7 | 0'0 | 4'7 | 4170 | 12'2 | 0'0 | 12'2 | ... | ... | 93 |
12 | ... | ... | 4'4 | 0'0 | 4'4 | 4180 | 13'0 | 0'0 | 13'0 | ... | ... | 100 |
9 | ... | ... | 4'1 | 0'0 | 4'1 | 4190 | 13'5 | 0'0 | 13'5 | ... | ... | 0 |
11452 | ... | ... | 3'7 | 0'0 | 3'7 | 4200 | 14'3 | 0'0 | 14'3 | ... | ... | 1539 |
2 | ... | ... | 3'5 | 0'0 | 3'5 | 4210 | 15'0 | 0'0 | 15'0 | ... | ... | 0 |
0 | ... | ... | 3'3 | 0'0 | 3'3 | 4220 | 15'6 | 0'0 | 15'6 | ... | ... | 0 |
1 | ... | ... | 3'1 | 0'0 | 3'1 | 4230 | 16'4 | 0'0 | 16'4 | ... | ... | 1 |
113 | ... | ... | 2'7 | 0'0 | 2'7 | 4240 | 17'2 | 0'0 | 17'2 | ... | ... | 0 |
5518 | ... | ... | 2'5 | 0'0 | 2'5 | 4250 | 18'1 | 0'0 | 18'1 | ... | ... | 1563 |
45 | ... | ... | 2'4 | 0'0 | 2'4 | 4260 | 18'7 | 0'0 | 18'7 | ... | ... | 0 |
266 | ... | ... | 2'3 | 0'0 | 2'3 | 4270 | 19'6 | 0'0 | 19'6 | ... | ... | 0 |
437 | ... | ... | 2'2 | 0'0 | 2'2 | 4280 | 20'5 | 0'0 | 20'5 | ... | ... | 10 |
452 | ... | ... | 2'1 | 0'0 | 2'1 | 4290 | 21'4 | 0'0 | 21'4 | ... | ... | 0 |
5255 | ... | ... | 2'0 | 0'0 | 2'0 | 4300 | 22'3 | 0'0 | 22'3 | ... | ... | 386 |
1623 | ... | ... | 1'7 | 0'0 | 1'7 | 4310 | 23'2 | 0'0 | 23'2 | ... | ... | 0 |
1 | ... | ... | 1'6 | 0'0 | 1'6 | 4320 | 24'1 | 0'0 | 24'1 | ... | ... | 0 |
4506 | ... | ... | 1'4 | 0'0 | 1'4 | 4350 | 26'7 | 0'0 | 26'7 | ... | ... | 184 |
3165 | ... | ... | 1'1 | 0'0 | 1'1 | 4400 | 31'4 | 0'0 | 31'4 | ... | ... | 286 |
3388 | ... | ... | 0'6 | 0'0 | 0'6 | 4450 | 36'1 | 0'0 | 36'1 | ... | ... | 2 |
3689 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 41'0 | 0'0 | 41'0 | ... | ... | 73 |
3133 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 46'0 | 0'0 | 46'0 | ... | ... | 0 |
4871 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 50'7 | 0'0 | 50'7 | ... | ... | 56 |
1157 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 55'6 | 0'0 | 55'6 | ... | ... | 32 |
1362 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 60'5 | 0'0 | 60'5 | ... | ... | 7 |
2327 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 65'5 | 0'0 | 65'5 | ... | ... | 0 |
1177 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 70'5 | 0'0 | 70'5 | ... | ... | 0 |
475 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 75'5 | 0'0 | 75'5 | ... | ... | 0 |
822 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'5 | 0'0 | 80'5 | ... | ... | 0 |
163 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 85'4 | 0'0 | 85'4 | ... | ... | 0 |
5593 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 90'4 | 0'0 | 90'4 | ... | ... | 1 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'4 | 0'0 | 95'4 | ... | ... | 0 |
35 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'4 | 0'0 | 100'4 | ... | ... | 0 |
184 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'4 | 0'0 | 105'4 | ... | ... | 0 |
84 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 110'4 | 0'0 | 110'4 | ... | ... | 0 |
715 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'4 | 0'0 | 115'4 | ... | ... | 0 |
700 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 165'4 | 0'0 | 165'4 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'4 | 0'0 | 190'4 | ... | ... | 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.