Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 83'0 | 0'0 | 83'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 78'0 | 0'0 | 78'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 511 |
0 | ... | ... | 73'0 | 0'0 | 73'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 404 |
0 | ... | ... | 68'0 | 0'0 | 68'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 632 |
0 | ... | ... | 63'0 | 0'0 | 63'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 215 |
0 | ... | ... | 58'1 | 0'0 | 58'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 321 |
0 | ... | ... | 53'1 | 0'0 | 53'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 250 |
1 | ... | ... | 48'2 | 0'0 | 48'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 276 |
2 | ... | ... | 43'2 | 0'0 | 43'2 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 843 |
1 | ... | ... | 38'3 | 0'0 | 38'3 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 792 |
22 | ... | ... | 33'5 | 0'0 | 33'5 | 3650 | 0'5 | 0'0 | 0'5 | ... | ... | 2431 |
23 | ... | ... | 29'0 | 0'0 | 29'0 | 3700 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 1088 |
0 | ... | ... | 24'4 | 0'0 | 24'4 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | 1765 |
0 | ... | ... | ... | ... | ... | 3790 | ... | ... | ... | ... | ... | 0 |
19 | ... | ... | 20'2 | 0'0 | 20'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | 5065 |
0 | ... | ... | ... | ... | ... | 3810 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3820 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 17'7 | 0'0 | 17'7 | 3830 | 3'0 | 0'0 | 3'0 | ... | ... | 0 |
0 | ... | ... | 17'1 | 0'0 | 17'1 | 3840 | 3'2 | 0'0 | 3'2 | ... | ... | 231 |
100 | ... | ... | 16'3 | 0'0 | 16'3 | 3850 | 3'4 | 0'0 | 3'4 | ... | ... | 1262 |
0 | ... | ... | 15'6 | 0'0 | 15'6 | 3860 | 3'6 | 0'0 | 3'6 | ... | ... | 88 |
0 | ... | ... | 15'0 | 0'0 | 15'0 | 3870 | 4'0 | 0'0 | 4'0 | ... | ... | 452 |
0 | ... | ... | 14'3 | 0'0 | 14'3 | 3880 | 4'3 | 0'0 | 4'3 | ... | ... | 146 |
10 | ... | ... | 13'6 | 0'0 | 13'6 | 3890 | 4'6 | 0'0 | 4'6 | ... | ... | 237 |
24 | ... | ... | 13'0 | 0'0 | 13'0 | 3900 | 4'6 | -0'3 | 5'1 | 4'6 | 4'6 | 7844 |
0 | ... | ... | 12'4 | 0'0 | 12'4 | 3910 | 5'4 | 0'0 | 5'4 | ... | ... | 267 |
10 | ... | ... | 11'7 | 0'0 | 11'7 | 3920 | 5'7 | 0'0 | 5'7 | ... | ... | 222 |
0 | ... | ... | 11'2 | 0'0 | 11'2 | 3930 | 6'2 | 0'0 | 6'2 | ... | ... | 237 |
10 | ... | ... | 10'6 | 0'0 | 10'6 | 3940 | 6'6 | 0'0 | 6'6 | ... | ... | 183 |
205 | ... | ... | 10'1 | 0'0 | 10'1 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | 4042 |
50 | ... | ... | 9'5 | 0'0 | 9'5 | 3960 | 6'6 | -0'7 | 7'5 | 6'6 | 6'6 | 74 |
57 | ... | ... | 9'1 | 0'0 | 9'1 | 3970 | 8'1 | 0'0 | 8'1 | ... | ... | 242 |
152 | ... | ... | 8'5 | 0'0 | 8'5 | 3980 | 8'5 | 0'0 | 8'5 | ... | ... | 32 |
97 | ... | ... | 8'1 | 0'0 | 8'1 | 3990 | 9'1 | 0'0 | 9'1 | ... | ... | 168 |
2546 | ... | ... | 7'5 | 0'0 | 7'5 | 4000 | 9'5 | 0'0 | 9'5 | ... | ... | 15965 |
89 | ... | ... | 7'1 | 0'0 | 7'1 | 4010 | 9'2 | -0'7 | 10'1 | 9'2 | 9'2 | 208 |
47 | ... | ... | 6'6 | 0'0 | 6'6 | 4020 | 10'6 | 0'0 | 10'6 | ... | ... | 87 |
108 | ... | ... | 6'3 | 0'0 | 6'3 | 4030 | 11'3 | 0'0 | 11'3 | ... | ... | 148 |
110 | ... | ... | 6'0 | 0'0 | 6'0 | 4040 | 12'0 | 0'0 | 12'0 | ... | ... | 184 |
2573 | ... | ... | 5'5 | 0'0 | 5'5 | 4050 | 12'5 | 0'0 | 12'5 | ... | ... | 3392 |
114 | ... | ... | 5'2 | 0'0 | 5'2 | 4060 | 13'2 | 0'0 | 13'2 | ... | ... | 160 |
429 | ... | ... | 5'0 | 0'0 | 5'0 | 4070 | 14'0 | 0'0 | 14'0 | ... | ... | 297 |
180 | ... | ... | 4'6 | 0'0 | 4'6 | 4080 | 14'5 | 0'0 | 14'5 | ... | ... | 313 |
299 | ... | ... | 4'3 | 0'0 | 4'3 | 4090 | 15'3 | 0'0 | 15'3 | ... | ... | 258 |
3545 | ... | ... | 4'1 | 0'0 | 4'1 | 4100 | 15'0 | -1'1 | 16'1 | 15'0 | 15'0 | 6741 |
91 | ... | ... | 3'7 | 0'0 | 3'7 | 4110 | 16'7 | 0'0 | 16'7 | ... | ... | 244 |
85 | ... | ... | 3'5 | 0'0 | 3'5 | 4120 | 17'5 | 0'0 | 17'5 | ... | ... | 240 |
157 | ... | ... | 3'4 | 0'0 | 3'4 | 4130 | 18'3 | 0'0 | 18'3 | ... | ... | 223 |
71 | ... | ... | 3'2 | 0'0 | 3'2 | 4140 | 19'2 | 0'0 | 19'2 | ... | ... | 102 |
4469 | ... | ... | 3'0 | 0'0 | 3'0 | 4150 | 20'0 | 0'0 | 20'0 | ... | ... | 4103 |
155 | ... | ... | 2'7 | 0'0 | 2'7 | 4160 | 20'7 | 0'0 | 20'7 | ... | ... | 221 |
38 | 3'0 | 3'0 | 2'6 | 0'2 | 3'0 | 4170 | 21'5 | 0'0 | 21'5 | ... | ... | 5 |
144 | ... | ... | 2'4 | 0'0 | 2'4 | 4180 | 22'4 | 0'0 | 22'4 | ... | ... | 50 |
211 | 2'6 | 2'6 | 2'3 | 0'3 | 2'6 | 4190 | 23'3 | 0'0 | 23'3 | ... | ... | 147 |
6004 | 2'4 | 2'4 | 2'2 | 0'2 | 2'4 | 4200 | 24'1 | 0'0 | 24'1 | ... | ... | 4171 |
175 | ... | ... | 2'0 | 0'0 | 2'0 | 4210 | 25'0 | 0'0 | 25'0 | ... | ... | 50 |
247 | 2'1 | 2'1 | 1'7 | 0'2 | 2'1 | 4220 | 25'7 | 0'0 | 25'7 | ... | ... | 112 |
234 | 2'1 | 2'1 | 1'6 | 0'3 | 2'1 | 4230 | 26'6 | 0'0 | 26'6 | ... | ... | 25 |
185 | ... | ... | 1'6 | 0'0 | 1'6 | 4240 | 27'5 | 0'0 | 27'5 | ... | ... | 60 |
4144 | ... | ... | 1'5 | 0'0 | 1'5 | 4250 | 28'4 | 0'0 | 28'4 | ... | ... | 2598 |
95 | ... | ... | 1'4 | 0'0 | 1'4 | 4260 | 29'4 | 0'0 | 29'4 | ... | ... | 10 |
322 | ... | ... | 1'3 | 0'0 | 1'3 | 4270 | 30'3 | 0'0 | 30'3 | ... | ... | 0 |
169 | ... | ... | 1'3 | 0'0 | 1'3 | 4280 | 31'3 | 0'0 | 31'3 | ... | ... | 30 |
124 | ... | ... | 1'2 | 0'0 | 1'2 | 4290 | 32'2 | 0'0 | 32'2 | ... | ... | 10 |
8530 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4300 | 33'1 | 0'0 | 33'1 | ... | ... | 1034 |
509 | ... | ... | 1'1 | 0'0 | 1'1 | 4310 | 34'1 | 0'0 | 34'1 | ... | ... | 35 |
337 | ... | ... | 1'1 | 0'0 | 1'1 | 4320 | 35'0 | 0'0 | 35'0 | ... | ... | 36 |
630 | ... | ... | 1'0 | 0'0 | 1'0 | 4330 | 36'0 | 0'0 | 36'0 | ... | ... | 10 |
449 | ... | ... | 0'7 | 0'0 | 0'7 | 4340 | 36'7 | 0'0 | 36'7 | ... | ... | 0 |
3332 | ... | ... | 0'7 | 0'0 | 0'7 | 4350 | 37'6 | 0'0 | 37'6 | ... | ... | 2951 |
120 | ... | ... | 0'6 | 0'0 | 0'6 | 4360 | 38'6 | 0'0 | 38'6 | ... | ... | 0 |
168 | ... | ... | 0'6 | 0'0 | 0'6 | 4370 | 39'6 | 0'0 | 39'6 | ... | ... | 0 |
360 | ... | ... | 0'6 | 0'0 | 0'6 | 4380 | 40'5 | 0'0 | 40'5 | ... | ... | 0 |
259 | ... | ... | 0'5 | 0'0 | 0'5 | 4390 | 41'5 | 0'0 | 41'5 | ... | ... | 10 |
3755 | ... | ... | 0'5 | 0'0 | 0'5 | 4400 | 42'5 | 0'0 | 42'5 | ... | ... | 1918 |
347 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 43'4 | 0'0 | 43'4 | ... | ... | 0 |
126 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 44'4 | 0'0 | 44'4 | ... | ... | 0 |
262 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 45'4 | 0'0 | 45'4 | ... | ... | 10 |
44 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 46'3 | 0'0 | 46'3 | ... | ... | 0 |
3074 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 47'3 | 0'0 | 47'3 | ... | ... | 378 |
452 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 48'3 | 0'0 | 48'3 | ... | ... | 10 |
5897 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 52'2 | 0'0 | 52'2 | ... | ... | 635 |
2385 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 57'1 | 0'0 | 57'1 | ... | ... | 42 |
10372 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 62'1 | 0'0 | 62'1 | ... | ... | 77 |
774 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4650 | 67'0 | 0'0 | 67'0 | ... | ... | 4 |
1437 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 72'0 | 0'0 | 72'0 | ... | ... | 19 |
1378 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 77'0 | 0'0 | 77'0 | ... | ... | 3 |
5133 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 82'0 | 0'0 | 82'0 | ... | ... | 1 |
544 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 87'0 | 0'0 | 87'0 | ... | ... | 5 |
1728 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 92'0 | 0'0 | 92'0 | ... | ... | 19 |
344 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 97'0 | 0'0 | 97'0 | ... | ... | 0 |
1571 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 102'0 | 0'0 | 102'0 | ... | ... | 0 |
474 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 107'0 | 0'0 | 107'0 | ... | ... | 0 |
603 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 112'0 | 0'0 | 112'0 | ... | ... | 36 |
132 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 117'0 | 0'0 | 117'0 | ... | ... | 0 |
1555 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 122'0 | 0'0 | 122'0 | ... | ... | 0 |
151 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 127'0 | 0'0 | 127'0 | ... | ... | 0 |
1580 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 132'0 | 0'0 | 132'0 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 137'0 | 0'0 | 137'0 | ... | ... | 0 |
267 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 142'0 | 0'0 | 142'0 | ... | ... | 0 |
128 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 147'0 | 0'0 | 147'0 | ... | ... | 0 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 152'0 | 0'0 | 152'0 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 157'0 | 0'0 | 157'0 | ... | ... | 0 |
1186 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 202'0 | 0'0 | 202'0 | ... | ... | 0 |
134 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 227'0 | 0'0 | 227'0 | ... | ... | 0 |
820 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 252'0 | 0'0 | 252'0 | ... | ... | 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.