Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 239'2 | 0'0 | 239'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 229'2 | 0'0 | 229'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 219'2 | 0'0 | 219'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 209'2 | 0'0 | 209'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 199'2 | 0'0 | 199'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 189'2 | 0'0 | 189'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 179'2 | 0'0 | 179'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 169'2 | 0'0 | 169'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 159'2 | 0'0 | 159'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 149'2 | 0'0 | 149'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 139'2 | 0'0 | 139'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 129'2 | 0'0 | 129'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | 60 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 3600 | 1'5 | 0'0 | 1'5 | ... | ... | 0 |
0 | ... | ... | 95'0 | 0'0 | 95'0 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | 0 |
0 | ... | ... | 90'2 | 0'0 | 90'2 | 3700 | 2'2 | 0'0 | 2'2 | ... | ... | 637 |
0 | ... | ... | 85'6 | 0'0 | 85'6 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | 0 |
0 | ... | ... | 81'2 | 0'0 | 81'2 | 3800 | 3'2 | 0'0 | 3'2 | ... | ... | 508 |
0 | ... | ... | 77'0 | 0'0 | 77'0 | 3850 | 3'7 | 0'0 | 3'7 | ... | ... | 2 |
10 | ... | ... | 72'6 | 0'0 | 72'6 | 3900 | 4'5 | 0'0 | 4'5 | ... | ... | 505 |
0 | ... | ... | 68'6 | 0'0 | 68'6 | 3950 | 5'4 | 0'0 | 5'4 | ... | ... | 33 |
0 | ... | ... | 64'6 | 0'0 | 64'6 | 4000 | 6'5 | 0'0 | 6'5 | ... | ... | 1184 |
0 | ... | ... | 61'0 | 0'0 | 61'0 | 4050 | 7'6 | 0'0 | 7'6 | ... | ... | 0 |
22 | ... | ... | 57'3 | 0'0 | 57'3 | 4100 | 9'1 | 0'0 | 9'1 | ... | ... | 1454 |
0 | ... | ... | 54'0 | 0'0 | 54'0 | 4150 | 10'5 | 0'0 | 10'5 | ... | ... | 0 |
0 | ... | ... | 50'5 | 0'0 | 50'5 | 4200 | 12'2 | 0'0 | 12'2 | ... | ... | 3433 |
0 | ... | ... | 47'4 | 0'0 | 47'4 | 4250 | 14'0 | 0'0 | 14'0 | ... | ... | 0 |
8 | ... | ... | 44'5 | 0'0 | 44'5 | 4300 | 15'7 | 0'0 | 15'7 | ... | ... | 2149 |
0 | ... | ... | 41'6 | 0'0 | 41'6 | 4350 | 18'0 | 0'0 | 18'0 | ... | ... | 0 |
275 | ... | ... | 39'1 | 0'0 | 39'1 | 4400 | 20'2 | 0'0 | 20'2 | ... | ... | 1259 |
0 | ... | ... | 36'4 | 0'0 | 36'4 | 4450 | 22'5 | 0'0 | 22'5 | ... | ... | 0 |
686 | ... | ... | 34'1 | 0'0 | 34'1 | 4500 | 25'1 | 0'0 | 25'1 | ... | ... | 1169 |
0 | ... | ... | 31'7 | 0'0 | 31'7 | 4550 | 27'6 | 0'0 | 27'6 | ... | ... | 2 |
2413 | ... | ... | 29'6 | 0'0 | 29'6 | 4600 | 30'4 | 0'0 | 30'4 | ... | ... | 1631 |
0 | ... | ... | 27'6 | 0'0 | 27'6 | 4650 | 33'3 | 0'0 | 33'3 | ... | ... | 0 |
2738 | ... | ... | 25'7 | 0'0 | 25'7 | 4700 | 36'3 | 0'0 | 36'3 | ... | ... | 515 |
1 | ... | ... | 24'1 | 0'0 | 24'1 | 4750 | 39'5 | 0'0 | 39'5 | ... | ... | 0 |
2352 | ... | ... | 22'4 | 0'0 | 22'4 | 4800 | 42'7 | 0'0 | 42'7 | ... | ... | 214 |
1 | ... | ... | 21'0 | 0'0 | 21'0 | 4850 | 46'1 | 0'0 | 46'1 | ... | ... | 0 |
909 | 19'6 | 19'6 | 19'4 | 0'2 | 19'6 | 4900 | 49'5 | 0'0 | 49'5 | ... | ... | 20 |
0 | ... | ... | 18'1 | 0'0 | 18'1 | 4950 | 53'1 | 0'0 | 53'1 | ... | ... | 0 |
2656 | ... | ... | 16'7 | 0'0 | 16'7 | 5000 | 56'6 | 0'0 | 56'6 | ... | ... | 117 |
0 | ... | ... | 15'5 | 0'0 | 15'5 | 5050 | 60'4 | 0'0 | 60'4 | ... | ... | 0 |
1382 | ... | ... | 14'4 | 0'0 | 14'4 | 5100 | 64'2 | 0'0 | 64'2 | ... | ... | 1 |
74 | ... | ... | 13'4 | 0'0 | 13'4 | 5150 | 68'2 | 0'0 | 68'2 | ... | ... | 0 |
1489 | ... | ... | 12'5 | 0'0 | 12'5 | 5200 | 72'1 | 0'0 | 72'1 | ... | ... | 1 |
0 | ... | ... | 11'6 | 0'0 | 11'6 | 5250 | 76'2 | 0'0 | 76'2 | ... | ... | 0 |
1082 | ... | ... | 11'0 | 0'0 | 11'0 | 5300 | 80'3 | 0'0 | 80'3 | ... | ... | 12 |
0 | ... | ... | 10'2 | 0'0 | 10'2 | 5350 | 84'5 | 0'0 | 84'5 | ... | ... | 0 |
1200 | ... | ... | 9'4 | 0'0 | 9'4 | 5400 | 88'7 | 0'0 | 88'7 | ... | ... | 20 |
0 | ... | ... | 9'0 | 0'0 | 9'0 | 5450 | 93'1 | 0'0 | 93'1 | ... | ... | 0 |
742 | ... | ... | 8'3 | 0'0 | 8'3 | 5500 | 97'4 | 0'0 | 97'4 | ... | ... | 10 |
814 | ... | ... | 7'3 | 0'0 | 7'3 | 5600 | 106'3 | 0'0 | 106'3 | ... | ... | 0 |
726 | ... | ... | 6'4 | 0'0 | 6'4 | 5700 | 115'3 | 0'0 | 115'3 | ... | ... | 0 |
704 | ... | ... | 5'6 | 0'0 | 5'6 | 5800 | 124'5 | 0'0 | 124'5 | ... | ... | 0 |
99 | ... | ... | 5'1 | 0'0 | 5'1 | 5900 | 133'7 | 0'0 | 133'7 | ... | ... | 0 |
91 | ... | ... | 4'5 | 0'0 | 4'5 | 6000 | 143'2 | 0'0 | 143'2 | ... | ... | 2 |
220 | ... | ... | 4'1 | 0'0 | 4'1 | 6100 | 152'6 | 0'0 | 152'6 | ... | ... | 0 |
70 | ... | ... | 3'5 | 0'0 | 3'5 | 6200 | 162'2 | 0'0 | 162'2 | ... | ... | 0 |
116 | ... | ... | 3'3 | 0'0 | 3'3 | 6300 | 172'0 | 0'0 | 172'0 | ... | ... | 0 |
1 | ... | ... | 3'0 | 0'0 | 3'0 | 6400 | 181'5 | 0'0 | 181'5 | ... | ... | 0 |
157 | ... | ... | 2'6 | 0'0 | 2'6 | 6500 | 191'3 | 0'0 | 191'3 | ... | ... | 0 |
40 | ... | ... | 2'4 | 0'0 | 2'4 | 6600 | 201'1 | 0'0 | 201'1 | ... | ... | 0 |
46 | ... | ... | 2'2 | 0'0 | 2'2 | 6700 | 211'0 | 0'0 | 211'0 | ... | ... | 0 |
42 | ... | ... | 2'1 | 0'0 | 2'1 | 6800 | 220'7 | 0'0 | 220'7 | ... | ... | 0 |
125 | ... | ... | 1'7 | 0'0 | 1'7 | 6900 | 230'6 | 0'0 | 230'6 | ... | ... | 90 |
9 | ... | ... | 1'6 | 0'0 | 1'6 | 7000 | 240'6 | 0'0 | 240'6 | ... | ... | 412 |
69 | ... | ... | 1'5 | 0'0 | 1'5 | 7100 | 250'6 | 0'0 | 250'6 | ... | ... | 100 |
56 | ... | ... | 1'4 | 0'0 | 1'4 | 7200 | 260'6 | 0'0 | 260'6 | ... | ... | 285 |
61 | ... | ... | 1'3 | 0'0 | 1'3 | 7300 | 270'6 | 0'0 | 270'6 | ... | ... | 416 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 370'6 | 0'0 | 370'6 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 9000 | 440'6 | 0'0 | 440'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 540'6 | 0'0 | 540'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 640'6 | 0'0 | 640'6 | ... | ... | 0 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 740'6 | 0'0 | 740'6 | ... | ... | 0 |
153 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 840'6 | 0'0 | 840'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 940'6 | 0'0 | 940'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1040'6 | 0'0 | 1040'6 | ... | ... | 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.