Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 90'0 | 10'2 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
0 | ... | ... | 85'0 | 10'2 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 80'0 | 10'2 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 101 |
0 | ... | ... | 75'0 | 10'2 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 379 |
0 | ... | ... | 70'0 | 10'2 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 156 |
0 | ... | ... | 65'0 | 10'2 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
0 | ... | ... | 60'0 | 10'2 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 185 |
1 | ... | ... | 55'0 | 10'2 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 174 |
0 | ... | ... | 50'0 | 10'2 | 60'2 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1357 |
2 | ... | ... | 45'0 | 10'2 | 55'2 | 3650 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 904 |
1 | ... | ... | 40'1 | 10'2 | 50'3 | 3700 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | 5044 |
9 | ... | ... | 35'2 | 10'1 | 45'3 | 3750 | 0'2 | -0'1 | 0'3 | 0'3 | 0'2 | 2438 |
26 | ... | ... | 30'5 | 9'7 | 40'4 | 3800 | 0'3 | -0'2 | 0'5 | 0'5 | 0'4 | 7803 |
17 | ... | ... | 26'0 | 9'6 | 35'6 | 3850 | 0'5 | -0'3 | 1'0 | 0'6 | 0'6 | 2106 |
0 | ... | ... | 25'1 | 9'5 | 34'6 | 3860 | 0'5 | -0'4 | 1'1 | ... | ... | 0 |
0 | ... | ... | 24'2 | 9'5 | 33'7 | 3870 | 0'5 | -0'5 | 1'2 | ... | ... | 0 |
0 | ... | ... | 23'3 | 9'4 | 32'7 | 3880 | 0'6 | -0'5 | 1'3 | ... | ... | 0 |
0 | ... | ... | 22'4 | 9'4 | 32'0 | 3890 | 0'6 | -0'6 | 1'4 | ... | ... | 0 |
383 | 28'1 | 28'1 | 21'4 | 9'4 | 31'0 | 3900 | 0'7 | -0'5 | 1'4 | 1'2 | 0'7 | 11232 |
0 | ... | ... | 20'5 | 9'4 | 30'1 | 3910 | 1'0 | -0'5 | 1'5 | 1'3 | 1'0 | 413 |
0 | ... | ... | 19'7 | 9'3 | 29'2 | 3920 | 1'0 | -0'7 | 1'7 | 1'6 | 1'0 | 543 |
0 | ... | ... | 19'0 | 9'2 | 28'2 | 3930 | 1'1 | -0'7 | 2'0 | ... | ... | 47 |
0 | ... | ... | 18'2 | 9'1 | 27'3 | 3940 | 1'2 | -1'0 | 2'2 | 1'6 | 1'2 | 840 |
4131 | 20'7 | 20'7 | 17'3 | 9'1 | 26'4 | 3950 | 1'3 | -1'0 | 2'3 | 2'0 | 1'2 | 6381 |
0 | ... | ... | 16'5 | 9'0 | 25'5 | 3960 | 1'3 | -1'2 | 2'5 | 1'7 | 1'4 | 240 |
0 | ... | ... | 15'7 | 8'7 | 24'6 | 3970 | 1'4 | -1'3 | 2'7 | 1'6 | 1'6 | 649 |
10 | ... | ... | 15'1 | 8'6 | 23'7 | 3980 | 1'5 | -1'5 | 3'2 | 1'6 | 1'6 | 370 |
0 | ... | ... | 14'3 | 8'5 | 23'0 | 3990 | 1'7 | -1'5 | 3'4 | 2'3 | 2'3 | 234 |
5832 | 20'4 | 16'1 | 13'4 | 8'5 | 22'1 | 4000 | 2'0 | -1'5 | 3'5 | 3'2 | 1'7 | 19630 |
0 | ... | ... | 12'7 | 8'4 | 21'3 | 4010 | 2'1 | -1'7 | 4'0 | 3'1 | 2'1 | 706 |
38 | ... | ... | 12'1 | 8'3 | 20'4 | 4020 | 2'2 | -2'0 | 4'2 | ... | ... | 326 |
0 | ... | ... | 11'5 | 8'0 | 19'5 | 4030 | 2'4 | -2'1 | 4'5 | 4'0 | 3'2 | 289 |
82 | ... | ... | 11'0 | 7'7 | 18'7 | 4040 | 2'5 | -2'3 | 5'0 | 3'7 | 2'6 | 429 |
5751 | 17'6 | 12'2 | 10'2 | 7'7 | 18'1 | 4050 | 2'7 | -2'3 | 5'2 | 4'5 | 3'1 | 8893 |
1073 | 15'2 | 11'7 | 9'6 | 7'4 | 17'2 | 4060 | 3'1 | -2'5 | 5'6 | 5'0 | 4'1 | 491 |
542 | ... | ... | 9'1 | 7'3 | 16'4 | 4070 | 3'2 | -2'7 | 6'1 | 5'3 | 4'0 | 711 |
643 | 12'7 | 10'1 | 8'5 | 7'1 | 15'6 | 4080 | 3'4 | -3'1 | 6'5 | 5'7 | 3'6 | 358 |
1020 | 9'1 | 8'3 | 8'1 | 6'7 | 15'0 | 4090 | 3'7 | -3'2 | 7'1 | 6'1 | 3'7 | 222 |
9491 | 13'2 | 7'6 | 7'5 | 6'6 | 14'3 | 4100 | 4'1 | -3'4 | 7'5 | 6'5 | 4'1 | 8389 |
1001 | 9'2 | 7'4 | 7'1 | 6'4 | 13'5 | 4110 | 4'3 | -3'6 | 8'1 | 6'7 | 4'5 | 496 |
1007 | 12'4 | 7'1 | 6'5 | 6'3 | 13'0 | 4120 | 4'6 | -3'7 | 8'5 | 8'2 | 5'5 | 42 |
270 | 8'1 | 6'7 | 6'2 | 6'1 | 12'3 | 4130 | 5'1 | -4'1 | 9'2 | 7'7 | 7'6 | 72 |
166 | 10'1 | 10'0 | 5'6 | 6'0 | 11'6 | 4140 | 5'4 | -4'2 | 9'6 | 7'5 | 5'6 | 225 |
8295 | 10'4 | 5'7 | 5'3 | 5'6 | 11'1 | 4150 | 5'7 | -4'4 | 10'3 | 8'4 | 6'0 | 5665 |
2075 | 10'3 | 5'6 | 5'0 | 5'5 | 10'5 | 4160 | 6'3 | -4'5 | 11'0 | 9'2 | 7'1 | 43 |
283 | 9'1 | 5'4 | 4'5 | 5'3 | 10'0 | 4170 | 6'6 | -4'7 | 11'5 | 9'1 | 7'0 | 93 |
522 | 8'6 | 4'7 | 4'2 | 5'2 | 9'4 | 4180 | 7'2 | -5'0 | 12'2 | 8'4 | 8'1 | 100 |
10 | 7'6 | 7'5 | 4'0 | 5'0 | 9'0 | 4190 | 7'6 | -5'2 | 13'0 | 8'6 | 8'3 | 0 |
9446 | 8'5 | 4'1 | 3'6 | 4'6 | 8'4 | 4200 | 8'2 | -5'4 | 13'6 | 11'0 | 8'4 | 1524 |
509 | 7'4 | 4'4 | 3'4 | 4'4 | 8'0 | 4210 | 8'6 | -5'6 | 14'4 | 9'0 | 9'0 | 0 |
6 | 6'3 | 6'3 | 3'2 | 4'3 | 7'5 | 4220 | 9'3 | -5'7 | 15'2 | ... | ... | 0 |
162 | 4'2 | 4'2 | 3'0 | 4'1 | 7'1 | 4230 | 9'7 | -6'1 | 16'0 | 10'1 | 10'1 | 1 |
113 | 3'3 | 3'3 | 2'7 | 3'7 | 6'6 | 4240 | 10'4 | -6'2 | 16'6 | ... | ... | 0 |
4873 | 5'7 | 3'6 | 2'6 | 3'5 | 6'3 | 4250 | 11'1 | -6'4 | 17'5 | 16'0 | 11'6 | 1593 |
141 | 5'7 | 5'0 | 2'4 | 3'4 | 6'0 | 4260 | 11'6 | -6'5 | 18'3 | ... | ... | 0 |
277 | 5'5 | 2'6 | 2'2 | 3'3 | 5'5 | 4270 | 12'3 | -6'6 | 19'1 | ... | ... | 0 |
647 | 4'5 | 4'3 | 2'1 | 3'1 | 5'2 | 4280 | 13'0 | -7'0 | 20'0 | ... | ... | 10 |
867 | 4'4 | 2'3 | 2'0 | 3'0 | 5'0 | 4290 | 13'6 | -7'1 | 20'7 | ... | ... | 0 |
5894 | 4'5 | 2'1 | 1'7 | 2'6 | 4'5 | 4300 | 14'3 | -7'3 | 21'6 | 18'4 | 15'7 | 410 |
1940 | 3'1 | 2'1 | 1'6 | 2'5 | 4'3 | 4310 | 15'1 | -7'4 | 22'5 | ... | ... | 1 |
216 | 2'5 | 2'0 | 1'5 | 2'4 | 4'1 | 4320 | 15'7 | -7'5 | 23'4 | ... | ... | 0 |
4822 | 2'6 | 1'4 | 1'3 | 2'0 | 3'3 | 4350 | 18'1 | -8'1 | 26'2 | ... | ... | 184 |
3161 | 2'3 | 1'1 | 1'0 | 1'4 | 2'4 | 4400 | 22'1 | -8'6 | 30'7 | ... | ... | 286 |
3209 | ... | ... | 0'5 | 1'1 | 1'6 | 4450 | 26'4 | -9'0 | 35'4 | ... | ... | 2 |
4016 | 0'6 | 0'5 | 0'5 | 0'6 | 1'3 | 4500 | 31'0 | -9'4 | 40'4 | ... | ... | 73 |
3133 | 0'4 | 0'4 | 0'4 | 0'4 | 1'0 | 4550 | 35'6 | -9'5 | 45'3 | ... | ... | 0 |
4879 | 0'4 | 0'3 | 0'2 | 0'4 | 0'6 | 4600 | 40'4 | -9'5 | 50'1 | ... | ... | 56 |
1157 | ... | ... | 0'2 | 0'3 | 0'5 | 4650 | 45'2 | -9'7 | 55'1 | ... | ... | 32 |
1372 | ... | ... | 0'2 | 0'2 | 0'4 | 4700 | 50'1 | -10'0 | 60'1 | ... | ... | 7 |
2337 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 4750 | 55'0 | -10'0 | 65'0 | ... | ... | 0 |
1177 | ... | ... | 0'1 | 0'2 | 0'3 | 4800 | 60'0 | -10'0 | 70'0 | ... | ... | 0 |
474 | ... | ... | 0'1 | 0'1 | 0'2 | 4850 | 64'7 | -10'1 | 75'0 | ... | ... | 0 |
922 | ... | ... | 0'1 | 0'1 | 0'2 | 4900 | 69'7 | -10'1 | 80'0 | ... | ... | 0 |
163 | ... | ... | 0'1 | 0'1 | 0'2 | 4950 | 74'7 | -10'1 | 85'0 | ... | ... | 0 |
5593 | ... | ... | 0'1 | 0'1 | 0'2 | 5000 | 79'7 | -10'1 | 90'0 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 84'6 | -10'2 | 95'0 | ... | ... | 0 |
35 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 89'6 | -10'2 | 100'0 | ... | ... | 0 |
184 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 94'6 | -10'2 | 105'0 | ... | ... | 0 |
84 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 99'6 | -10'2 | 110'0 | ... | ... | 0 |
715 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | -10'2 | 115'0 | ... | ... | 0 |
700 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 154'6 | -10'2 | 165'0 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | -10'2 | 190'0 | ... | ... | 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.