Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 254'4 | 0'0 | 254'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 234'4 | 0'0 | 234'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 224'4 | 0'0 | 224'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 214'4 | 0'0 | 214'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 204'4 | 0'0 | 204'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 194'4 | 0'0 | 194'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 184'4 | 0'0 | 184'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 35 |
0 | ... | ... | 174'4 | 0'0 | 174'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 164'4 | 0'0 | 164'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 154'4 | 0'0 | 154'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 220 |
0 | ... | ... | 144'4 | 0'0 | 144'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 134'4 | 0'0 | 134'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
250 | ... | ... | 124'4 | 0'0 | 124'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 666 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 114'4 | 0'0 | 114'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 525 |
0 | ... | ... | 109'4 | 0'0 | 109'4 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 20 |
43 | ... | ... | 104'4 | 0'0 | 104'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 1428 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | 5 |
16 | ... | ... | 94'4 | 0'0 | 94'4 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | 735 |
0 | ... | ... | 89'5 | 0'0 | 89'5 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | 93 |
90 | ... | ... | 84'6 | 0'0 | 84'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 2582 |
43 | ... | ... | 79'7 | 0'0 | 79'7 | 3750 | 0'7 | 0'0 | 0'7 | ... | ... | 3 |
143 | ... | ... | 75'0 | 0'0 | 75'0 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | 6593 |
22 | ... | ... | 70'2 | 0'0 | 70'2 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | 194 |
27 | ... | ... | 65'5 | 0'0 | 65'5 | 3900 | 1'4 | 0'0 | 1'4 | ... | ... | 1932 |
3 | ... | ... | 61'0 | 0'0 | 61'0 | 3950 | 2'0 | 0'0 | 2'0 | ... | ... | 809 |
1771 | ... | ... | 56'4 | 0'0 | 56'4 | 4000 | 2'4 | 0'0 | 2'4 | ... | ... | 14698 |
12 | ... | ... | 52'1 | 0'0 | 52'1 | 4050 | 3'1 | 0'0 | 3'1 | ... | ... | 120 |
575 | ... | ... | 48'0 | 0'0 | 48'0 | 4100 | 3'7 | 0'0 | 3'7 | ... | ... | 8497 |
11 | ... | ... | 44'0 | 0'0 | 44'0 | 4150 | 4'7 | 0'0 | 4'7 | ... | ... | 385 |
1974 | ... | ... | 40'2 | 0'0 | 40'2 | 4200 | 6'0 | 0'0 | 6'0 | ... | ... | 8348 |
3 | ... | ... | 36'5 | 0'0 | 36'5 | 4250 | 7'3 | 0'0 | 7'3 | ... | ... | 356 |
2427 | ... | ... | 33'2 | 0'0 | 33'2 | 4300 | 9'0 | 0'0 | 9'0 | ... | ... | 8508 |
17 | ... | ... | 30'1 | 0'0 | 30'1 | 4350 | 10'6 | 0'0 | 10'6 | ... | ... | 177 |
12995 | ... | ... | 27'1 | 0'0 | 27'1 | 4400 | 12'6 | 0'0 | 12'6 | ... | ... | 11201 |
287 | ... | ... | 24'3 | 0'0 | 24'3 | 4450 | 15'0 | 0'0 | 15'0 | ... | ... | 96 |
14787 | ... | ... | 21'7 | 0'0 | 21'7 | 4500 | 17'4 | 0'0 | 17'4 | ... | ... | 10942 |
555 | ... | ... | 19'5 | 0'0 | 19'5 | 4550 | 20'1 | 0'0 | 20'1 | ... | ... | 105 |
9912 | ... | ... | 17'4 | 0'0 | 17'4 | 4600 | 23'0 | 0'0 | 23'0 | ... | ... | 4828 |
447 | ... | ... | 15'5 | 0'0 | 15'5 | 4650 | 26'0 | 0'0 | 26'0 | ... | ... | 19 |
10367 | ... | ... | 13'7 | 0'0 | 13'7 | 4700 | 29'2 | 0'0 | 29'2 | ... | ... | 5044 |
492 | ... | ... | 12'3 | 0'0 | 12'3 | 4750 | 32'6 | 0'0 | 32'6 | ... | ... | 39 |
17667 | ... | ... | 11'0 | 0'0 | 11'0 | 4800 | 36'2 | 0'0 | 36'2 | ... | ... | 4363 |
283 | ... | ... | 9'7 | 0'0 | 9'7 | 4850 | 40'0 | 0'0 | 40'0 | ... | ... | 14 |
6413 | ... | ... | 8'6 | 0'0 | 8'6 | 4900 | 44'0 | 0'0 | 44'0 | ... | ... | 1529 |
33 | ... | ... | 7'7 | 0'0 | 7'7 | 4950 | 48'0 | 0'0 | 48'0 | ... | ... | 10 |
21148 | ... | ... | 7'0 | 0'0 | 7'0 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | 3971 |
107 | ... | ... | 6'2 | 0'0 | 6'2 | 5050 | 56'3 | 0'0 | 56'3 | ... | ... | 0 |
7088 | ... | ... | 5'5 | 0'0 | 5'5 | 5100 | 60'5 | 0'0 | 60'5 | ... | ... | 2930 |
401 | ... | ... | 5'0 | 0'0 | 5'0 | 5150 | 65'0 | 0'0 | 65'0 | ... | ... | 0 |
10721 | ... | ... | 4'4 | 0'0 | 4'4 | 5200 | 69'4 | 0'0 | 69'4 | ... | ... | 3507 |
73 | ... | ... | 4'1 | 0'0 | 4'1 | 5250 | 74'0 | 0'0 | 74'0 | ... | ... | 24 |
4433 | ... | ... | 3'5 | 0'0 | 3'5 | 5300 | 78'5 | 0'0 | 78'5 | ... | ... | 1381 |
76 | ... | ... | 3'3 | 0'0 | 3'3 | 5350 | 83'2 | 0'0 | 83'2 | ... | ... | 0 |
2090 | ... | ... | 3'0 | 0'0 | 3'0 | 5400 | 87'7 | 0'0 | 87'7 | ... | ... | 803 |
50 | ... | ... | 2'6 | 0'0 | 2'6 | 5450 | 92'5 | 0'0 | 92'5 | ... | ... | 3 |
6179 | ... | ... | 2'4 | 0'0 | 2'4 | 5500 | 97'3 | 0'0 | 97'3 | ... | ... | 1024 |
18 | ... | ... | 2'3 | 0'0 | 2'3 | 5550 | 102'1 | 0'0 | 102'1 | ... | ... | 0 |
2301 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 106'7 | 0'0 | 106'7 | ... | ... | 181 |
2545 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 116'5 | 0'0 | 116'5 | ... | ... | 3252 |
3171 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 126'2 | 0'0 | 126'2 | ... | ... | 279 |
960 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 136'1 | 0'0 | 136'1 | ... | ... | 243 |
13558 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 145'7 | 0'0 | 145'7 | ... | ... | 1929 |
860 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 155'6 | 0'0 | 155'6 | ... | ... | 69 |
1545 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 165'5 | 0'0 | 165'5 | ... | ... | 97 |
651 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 175'5 | 0'0 | 175'5 | ... | ... | 0 |
1125 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 185'4 | 0'0 | 185'4 | ... | ... | 1083 |
1239 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 195'4 | 0'0 | 195'4 | ... | ... | 26 |
1087 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 205'4 | 0'0 | 205'4 | ... | ... | 0 |
211 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 215'4 | 0'0 | 215'4 | ... | ... | 100 |
522 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 225'4 | 0'0 | 225'4 | ... | ... | 4 |
98 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 235'4 | 0'0 | 235'4 | ... | ... | 0 |
883 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 245'4 | 0'0 | 245'4 | ... | ... | 0 |
348 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 255'4 | 0'0 | 255'4 | ... | ... | 0 |
352 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 265'4 | 0'0 | 265'4 | ... | ... | 14 |
107 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 275'4 | 0'0 | 275'4 | ... | ... | 0 |
130 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 285'4 | 0'0 | 285'4 | ... | ... | 156 |
572 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 295'4 | 0'0 | 295'4 | ... | ... | 0 |
76 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 305'4 | 0'0 | 305'4 | ... | ... | 0 |
37 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 315'4 | 0'0 | 315'4 | ... | ... | 0 |
89 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 325'4 | 0'0 | 325'4 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 335'4 | 0'0 | 335'4 | ... | ... | 0 |
942 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 345'4 | 0'0 | 345'4 | ... | ... | 0 |
35 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 355'4 | 0'0 | 355'4 | ... | ... | 0 |
48 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 365'4 | 0'0 | 365'4 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 375'4 | 0'0 | 375'4 | ... | ... | 0 |
56 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 385'4 | 0'0 | 385'4 | ... | ... | 0 |
38 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 395'4 | 0'0 | 395'4 | ... | ... | 0 |
47 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 405'4 | 0'0 | 405'4 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 415'4 | 0'0 | 415'4 | ... | ... | 0 |
207 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 425'4 | 0'0 | 425'4 | ... | ... | 0 |
54 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 435'4 | 0'0 | 435'4 | ... | ... | 0 |
37 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 445'4 | 0'0 | 445'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 455'4 | 0'0 | 455'4 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 465'4 | 0'0 | 465'4 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 475'4 | 0'0 | 475'4 | ... | ... | 0 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 485'4 | 0'0 | 485'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 495'4 | 0'0 | 495'4 | ... | ... | 0 |
38 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 505'4 | 0'0 | 505'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 515'4 | 0'0 | 515'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 525'4 | 0'0 | 525'4 | ... | ... | 0 |
46 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 535'4 | 0'0 | 535'4 | ... | ... | 0 |
21 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 545'4 | 0'0 | 545'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 555'4 | 0'0 | 555'4 | ... | ... | 0 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 565'4 | 0'0 | 565'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 745'4 | 0'0 | 745'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 795'4 | 0'0 | 795'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 845'4 | 0'0 | 845'4 | ... | ... | 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.