Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 210'6 | 0'0 | 210'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 200'6 | 0'0 | 200'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 190'6 | 0'0 | 190'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'6 | 0'0 | 180'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 170'6 | 0'0 | 170'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 160'6 | 0'0 | 160'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 150'6 | 0'0 | 150'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 140'6 | 0'0 | 140'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 130'6 | 0'0 | 130'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 120'6 | 0'0 | 120'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 110'6 | 0'0 | 110'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 100'6 | 0'0 | 100'6 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 91'0 | 0'0 | 91'0 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | 116 |
0 | ... | ... | ... | ... | ... | 3450 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 81'4 | 0'0 | 81'4 | 3500 | 1'6 | 0'0 | 1'6 | ... | ... | 60 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 3550 | 2'1 | 0'0 | 2'1 | ... | ... | 0 |
0 | ... | ... | 72'2 | 0'0 | 72'2 | 3600 | 2'4 | 0'0 | 2'4 | ... | ... | 102 |
0 | ... | ... | 67'7 | 0'0 | 67'7 | 3650 | 3'0 | 0'0 | 3'0 | ... | ... | 4 |
0 | ... | ... | 63'4 | 0'0 | 63'4 | 3700 | 3'5 | 0'0 | 3'5 | ... | ... | 714 |
0 | ... | ... | 59'3 | 0'0 | 59'3 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | 93 |
0 | ... | ... | 55'3 | 0'0 | 55'3 | 3800 | 5'4 | 0'0 | 5'4 | ... | ... | 558 |
0 | ... | ... | 51'4 | 0'0 | 51'4 | 3850 | 6'4 | 0'0 | 6'4 | ... | ... | 78 |
66 | ... | ... | 47'7 | 0'0 | 47'7 | 3900 | 7'6 | 0'0 | 7'6 | ... | ... | 767 |
0 | ... | ... | 44'3 | 0'0 | 44'3 | 3950 | 9'2 | 0'0 | 9'2 | ... | ... | 141 |
1 | ... | ... | 41'0 | 0'0 | 41'0 | 4000 | 10'2 | -0'4 | 10'6 | 10'2 | 10'2 | 4233 |
0 | ... | ... | 37'7 | 0'0 | 37'7 | 4050 | 12'4 | 0'0 | 12'4 | ... | ... | 216 |
42 | ... | ... | 34'7 | 0'0 | 34'7 | 4100 | 14'4 | 0'0 | 14'4 | ... | ... | 2856 |
0 | ... | ... | 32'0 | 0'0 | 32'0 | 4150 | 16'5 | 0'0 | 16'5 | ... | ... | 123 |
0 | ... | ... | 29'3 | 0'0 | 29'3 | 4200 | 18'7 | 0'0 | 18'7 | ... | ... | 4719 |
155 | ... | ... | 27'0 | 0'0 | 27'0 | 4250 | 20'4 | -0'6 | 21'2 | 20'4 | 20'4 | 310 |
127 | 25'0 | 25'0 | 24'5 | 0'3 | 25'0 | 4300 | 23'7 | 0'0 | 23'7 | ... | ... | 3594 |
202 | ... | ... | 22'4 | 0'0 | 22'4 | 4350 | 26'6 | 0'0 | 26'6 | ... | ... | 361 |
995 | 20'7 | 20'7 | 20'5 | 0'2 | 20'7 | 4400 | 29'5 | 0'0 | 29'5 | ... | ... | 2272 |
98 | ... | ... | 18'6 | 0'0 | 18'6 | 4450 | 32'6 | 0'0 | 32'6 | ... | ... | 219 |
1299 | ... | ... | 17'1 | 0'0 | 17'1 | 4500 | 36'0 | 0'0 | 36'0 | ... | ... | 2086 |
267 | ... | ... | 15'5 | 0'0 | 15'5 | 4550 | 39'3 | 0'0 | 39'3 | ... | ... | 175 |
4250 | ... | ... | 14'2 | 0'0 | 14'2 | 4600 | 43'0 | 0'0 | 43'0 | ... | ... | 1813 |
119 | ... | ... | 13'0 | 0'0 | 13'0 | 4650 | 46'5 | 0'0 | 46'5 | ... | ... | 66 |
3033 | ... | ... | 11'7 | 0'0 | 11'7 | 4700 | 50'3 | 0'0 | 50'3 | ... | ... | 3493 |
324 | ... | ... | 10'6 | 0'0 | 10'6 | 4750 | 54'2 | 0'0 | 54'2 | ... | ... | 10 |
2567 | ... | ... | 9'7 | 0'0 | 9'7 | 4800 | 58'2 | 0'0 | 58'2 | ... | ... | 148 |
210 | ... | ... | 9'0 | 0'0 | 9'0 | 4850 | 62'3 | 0'0 | 62'3 | ... | ... | 3 |
1069 | ... | ... | 8'2 | 0'0 | 8'2 | 4900 | 66'4 | 0'0 | 66'4 | ... | ... | 26 |
70 | ... | ... | 7'5 | 0'0 | 7'5 | 4950 | 70'6 | 0'0 | 70'6 | ... | ... | 0 |
3698 | ... | ... | 7'0 | 0'0 | 7'0 | 5000 | 75'1 | 0'0 | 75'1 | ... | ... | 107 |
172 | ... | ... | 6'3 | 0'0 | 6'3 | 5050 | 79'4 | 0'0 | 79'4 | ... | ... | 0 |
1467 | ... | ... | 5'7 | 0'0 | 5'7 | 5100 | 84'0 | 0'0 | 84'0 | ... | ... | 1 |
84 | ... | ... | 5'4 | 0'0 | 5'4 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | 0 |
2618 | ... | ... | 5'0 | 0'0 | 5'0 | 5200 | 93'0 | 0'0 | 93'0 | ... | ... | 45 |
816 | ... | ... | 4'5 | 0'0 | 4'5 | 5250 | 97'5 | 0'0 | 97'5 | ... | ... | 0 |
1107 | ... | ... | 4'3 | 0'0 | 4'3 | 5300 | 102'2 | 0'0 | 102'2 | ... | ... | 7 |
0 | ... | ... | 4'0 | 0'0 | 4'0 | 5350 | 106'7 | 0'0 | 106'7 | ... | ... | 0 |
1152 | ... | ... | 3'6 | 0'0 | 3'6 | 5400 | 111'4 | 0'0 | 111'4 | ... | ... | 26 |
47 | ... | ... | 3'4 | 0'0 | 3'4 | 5450 | 116'2 | 0'0 | 116'2 | ... | ... | 0 |
791 | ... | ... | 3'2 | 0'0 | 3'2 | 5500 | 121'0 | 0'0 | 121'0 | ... | ... | 7 |
20 | ... | ... | 3'0 | 0'0 | 3'0 | 5550 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
1170 | ... | ... | 2'7 | 0'0 | 2'7 | 5600 | 130'4 | 0'0 | 130'4 | ... | ... | 0 |
544 | ... | ... | 2'4 | 0'0 | 2'4 | 5700 | 140'2 | 0'0 | 140'2 | ... | ... | 0 |
586 | ... | ... | 2'2 | 0'0 | 2'2 | 5800 | 149'7 | 0'0 | 149'7 | ... | ... | 0 |
101 | ... | ... | 2'0 | 0'0 | 2'0 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | 0 |
127 | ... | ... | 1'6 | 0'0 | 1'6 | 6000 | 169'4 | 0'0 | 169'4 | ... | ... | 0 |
262 | ... | ... | 1'5 | 0'0 | 1'5 | 6100 | 179'3 | 0'0 | 179'3 | ... | ... | 0 |
70 | ... | ... | 1'4 | 0'0 | 1'4 | 6200 | 189'3 | 0'0 | 189'3 | ... | ... | 0 |
116 | ... | ... | 1'2 | 0'0 | 1'2 | 6300 | 199'2 | 0'0 | 199'2 | ... | ... | 0 |
1 | ... | ... | 1'1 | 0'0 | 1'1 | 6400 | 209'2 | 0'0 | 209'2 | ... | ... | 0 |
137 | ... | ... | 1'1 | 0'0 | 1'1 | 6500 | 219'2 | 0'0 | 219'2 | ... | ... | 0 |
40 | ... | ... | 1'0 | 0'0 | 1'0 | 6600 | 229'2 | 0'0 | 229'2 | ... | ... | 0 |
46 | ... | ... | 0'7 | 0'0 | 0'7 | 6700 | 239'2 | 0'0 | 239'2 | ... | ... | 0 |
68 | ... | ... | 0'6 | 0'0 | 0'6 | 6800 | 249'2 | 0'0 | 249'2 | ... | ... | 0 |
125 | ... | ... | 0'6 | 0'0 | 0'6 | 6900 | 259'2 | 0'0 | 259'2 | ... | ... | 0 |
9 | ... | ... | 0'5 | 0'0 | 0'5 | 7000 | 269'2 | 0'0 | 269'2 | ... | ... | 412 |
69 | ... | ... | 0'5 | 0'0 | 0'5 | 7100 | 279'2 | 0'0 | 279'2 | ... | ... | 100 |
56 | ... | ... | 0'5 | 0'0 | 0'5 | 7200 | 289'2 | 0'0 | 289'2 | ... | ... | 285 |
62 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 299'2 | 0'0 | 299'2 | ... | ... | 416 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 399'2 | 0'0 | 399'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'2 | 0'0 | 469'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 569'2 | 0'0 | 569'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 669'2 | 0'0 | 669'2 | ... | ... | 0 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 769'2 | 0'0 | 769'2 | ... | ... | 0 |
153 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 869'2 | 0'0 | 869'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 969'2 | 0'0 | 969'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1069'2 | 0'0 | 1069'2 | ... | ... | 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.