Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 238'2 | 0'0 | 238'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 228'2 | 0'0 | 228'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 218'2 | 0'0 | 218'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 208'2 | 0'0 | 208'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 198'2 | 0'0 | 198'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 188'2 | 0'0 | 188'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 178'2 | 0'0 | 178'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 168'2 | 0'0 | 168'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 158'2 | 0'0 | 158'2 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 148'2 | 0'0 | 148'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 138'2 | 0'0 | 138'2 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 128'2 | 0'0 | 128'2 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 118'2 | 0'0 | 118'2 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | 0 |
0 | ... | ... | 108'5 | 0'0 | 108'5 | 3600 | 1'6 | 0'0 | 1'6 | ... | ... | 0 |
0 | ... | ... | 99'2 | 0'0 | 99'2 | 3700 | 2'4 | 0'0 | 2'4 | ... | ... | 36 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 3750 | 2'7 | 0'0 | 2'7 | ... | ... | 0 |
0 | ... | ... | 90'1 | 0'0 | 90'1 | 3800 | 3'3 | 0'0 | 3'3 | ... | ... | 75 |
0 | ... | ... | 85'6 | 0'0 | 85'6 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | 0 |
0 | ... | ... | 81'4 | 0'0 | 81'4 | 3900 | 4'6 | 0'0 | 4'6 | ... | ... | 139 |
0 | ... | ... | 77'3 | 0'0 | 77'3 | 3950 | 5'5 | 0'0 | 5'5 | ... | ... | 0 |
3 | ... | ... | 73'3 | 0'0 | 73'3 | 4000 | 6'4 | 0'0 | 6'4 | ... | ... | 293 |
0 | ... | ... | 69'3 | 0'0 | 69'3 | 4050 | 7'4 | 0'0 | 7'4 | ... | ... | 0 |
0 | ... | ... | 65'5 | 0'0 | 65'5 | 4100 | 8'6 | 0'0 | 8'6 | ... | ... | 184 |
0 | ... | ... | 62'1 | 0'0 | 62'1 | 4150 | 10'0 | 0'0 | 10'0 | ... | ... | 0 |
0 | ... | ... | 58'5 | 0'0 | 58'5 | 4200 | 11'4 | 0'0 | 11'4 | ... | ... | 938 |
0 | ... | ... | 55'3 | 0'0 | 55'3 | 4250 | 13'1 | 0'0 | 13'1 | ... | ... | 0 |
0 | ... | ... | 52'2 | 0'0 | 52'2 | 4300 | 14'7 | 0'0 | 14'7 | ... | ... | 761 |
0 | ... | ... | 49'2 | 0'0 | 49'2 | 4350 | 16'7 | 0'0 | 16'7 | ... | ... | 0 |
0 | ... | ... | 46'4 | 0'0 | 46'4 | 4400 | 19'0 | 0'0 | 19'0 | ... | ... | 35 |
0 | ... | ... | 43'7 | 0'0 | 43'7 | 4450 | 21'2 | 0'0 | 21'2 | ... | ... | 0 |
10 | ... | ... | 41'3 | 0'0 | 41'3 | 4500 | 23'5 | 0'0 | 23'5 | ... | ... | 25 |
0 | ... | ... | 39'0 | 0'0 | 39'0 | 4550 | 26'0 | 0'0 | 26'0 | ... | ... | 0 |
166 | ... | ... | 36'5 | 0'0 | 36'5 | 4600 | 28'5 | 0'0 | 28'5 | ... | ... | 153 |
70 | ... | ... | 34'2 | 0'0 | 34'2 | 4650 | 31'1 | 0'0 | 31'1 | ... | ... | 0 |
1484 | ... | ... | 32'0 | 0'0 | 32'0 | 4700 | 33'6 | 0'0 | 33'6 | ... | ... | 24 |
100 | ... | ... | 30'0 | 0'0 | 30'0 | 4750 | 36'5 | 0'0 | 36'5 | ... | ... | 100 |
623 | ... | ... | 28'0 | 0'0 | 28'0 | 4800 | 39'4 | 0'0 | 39'4 | ... | ... | 5 |
0 | ... | ... | 26'2 | 0'0 | 26'2 | 4850 | 42'5 | 0'0 | 42'5 | ... | ... | 0 |
188 | ... | ... | 24'5 | 0'0 | 24'5 | 4900 | 45'6 | 0'0 | 45'6 | ... | ... | 21 |
1 | ... | ... | 23'0 | 0'0 | 23'0 | 4950 | 49'1 | 0'0 | 49'1 | ... | ... | 0 |
746 | ... | ... | 21'5 | 0'0 | 21'5 | 5000 | 52'5 | 0'0 | 52'5 | ... | ... | 50 |
0 | ... | ... | 20'2 | 0'0 | 20'2 | 5050 | 56'1 | 0'0 | 56'1 | ... | ... | 0 |
250 | ... | ... | 19'0 | 0'0 | 19'0 | 5100 | 59'6 | 0'0 | 59'6 | ... | ... | 0 |
70 | ... | ... | 17'7 | 0'0 | 17'7 | 5150 | 63'4 | 0'0 | 63'4 | ... | ... | 0 |
491 | ... | ... | 16'6 | 0'0 | 16'6 | 5200 | 67'2 | 0'0 | 67'2 | ... | ... | 1 |
0 | ... | ... | 15'6 | 0'0 | 15'6 | 5250 | 71'1 | 0'0 | 71'1 | ... | ... | 0 |
330 | ... | ... | 14'6 | 0'0 | 14'6 | 5300 | 75'1 | 0'0 | 75'1 | ... | ... | 0 |
0 | ... | ... | 13'7 | 0'0 | 13'7 | 5350 | 79'1 | 0'0 | 79'1 | ... | ... | 0 |
339 | ... | ... | 13'0 | 0'0 | 13'0 | 5400 | 83'1 | 0'0 | 83'1 | ... | ... | 0 |
0 | ... | ... | 12'2 | 0'0 | 12'2 | 5450 | 87'2 | 0'0 | 87'2 | ... | ... | 0 |
350 | ... | ... | 11'4 | 0'0 | 11'4 | 5500 | 91'3 | 0'0 | 91'3 | ... | ... | 0 |
0 | ... | ... | 10'6 | 0'0 | 10'6 | 5550 | 95'5 | 0'0 | 95'5 | ... | ... | 0 |
147 | ... | ... | 10'1 | 0'0 | 10'1 | 5600 | 99'7 | 0'0 | 99'7 | ... | ... | 0 |
349 | ... | ... | 8'7 | 0'0 | 8'7 | 5700 | 108'5 | 0'0 | 108'5 | ... | ... | 0 |
104 | ... | ... | 8'0 | 0'0 | 8'0 | 5800 | 117'4 | 0'0 | 117'4 | ... | ... | 0 |
126 | ... | ... | 7'1 | 0'0 | 7'1 | 5900 | 126'4 | 0'0 | 126'4 | ... | ... | 0 |
114 | ... | ... | 6'3 | 0'0 | 6'3 | 6000 | 135'5 | 0'0 | 135'5 | ... | ... | 1 |
5 | ... | ... | 5'6 | 0'0 | 5'6 | 6100 | 145'0 | 0'0 | 145'0 | ... | ... | 0 |
9 | ... | ... | 5'1 | 0'0 | 5'1 | 6200 | 154'3 | 0'0 | 154'3 | ... | ... | 0 |
9 | ... | ... | 4'6 | 0'0 | 4'6 | 6300 | 163'7 | 0'0 | 163'7 | ... | ... | 0 |
10 | ... | ... | 4'2 | 0'0 | 4'2 | 6400 | 173'3 | 0'0 | 173'3 | ... | ... | 0 |
60 | ... | ... | 3'7 | 0'0 | 3'7 | 6500 | 183'0 | 0'0 | 183'0 | ... | ... | 0 |
0 | ... | ... | 3'5 | 0'0 | 3'5 | 6600 | 192'6 | 0'0 | 192'6 | ... | ... | 0 |
10 | ... | ... | 3'2 | 0'0 | 3'2 | 6700 | 202'4 | 0'0 | 202'4 | ... | ... | 0 |
0 | ... | ... | 3'0 | 0'0 | 3'0 | 6800 | 212'2 | 0'0 | 212'2 | ... | ... | 0 |
0 | ... | ... | 2'7 | 0'0 | 2'7 | 6900 | 222'0 | 0'0 | 222'0 | ... | ... | 0 |
5 | ... | ... | 2'5 | 0'0 | 2'5 | 7000 | 231'7 | 0'0 | 231'7 | ... | ... | 0 |
36 | ... | ... | 2'3 | 0'0 | 2'3 | 7100 | 241'7 | 0'0 | 241'7 | ... | ... | 75 |
0 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 251'6 | 0'0 | 251'6 | ... | ... | 0 |
0 | ... | ... | 2'1 | 0'0 | 2'1 | 7300 | 261'6 | 0'0 | 261'6 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 7400 | 271'6 | 0'0 | 271'6 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 7500 | 281'6 | 0'0 | 281'6 | ... | ... | 0 |
0 | ... | ... | 1'0 | 0'0 | 1'0 | 8500 | 381'6 | 0'0 | 381'6 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 481'6 | 0'0 | 481'6 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 531'6 | 0'0 | 531'6 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 10500 | 581'6 | 0'0 | 581'6 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 631'6 | 0'0 | 631'6 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 11500 | 681'6 | 0'0 | 681'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 731'6 | 0'0 | 731'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 13000 | 831'6 | 0'0 | 831'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 931'6 | 0'0 | 931'6 | ... | ... | 0 |
255 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1031'6 | 0'0 | 1031'6 | ... | ... | 0 |
504 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1531'6 | 0'0 | 1531'6 | ... | ... | 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.