Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 243'1 | 0'0 | 243'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 233'1 | 0'0 | 233'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 223'1 | 0'0 | 223'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'1 | 0'0 | 213'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'1 | 0'0 | 203'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'1 | 0'0 | 193'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'1 | 0'0 | 183'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 173'1 | 0'0 | 173'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 163'1 | 0'0 | 163'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 153'1 | 0'0 | 153'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 143'1 | 0'0 | 143'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 147 |
0 | ... | ... | 133'1 | 0'0 | 133'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 128'1 | 0'0 | 128'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 123'1 | 0'0 | 123'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 118'1 | 0'0 | 118'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 358 |
0 | ... | ... | 113'1 | 0'0 | 113'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 108'1 | 0'0 | 108'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 103'1 | 0'0 | 103'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 301 |
1 | ... | ... | 98'1 | 0'0 | 98'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 571 |
1 | ... | ... | 93'1 | 0'0 | 93'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 614 |
0 | ... | ... | 88'1 | 0'0 | 88'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 79 |
10 | ... | ... | 83'1 | 0'0 | 83'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 846 |
0 | ... | ... | 78'1 | 0'0 | 78'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 1045 |
3 | ... | ... | 73'1 | 0'0 | 73'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1594 |
0 | ... | ... | 68'1 | 0'0 | 68'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 750 |
50 | ... | ... | 63'1 | 0'0 | 63'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1148 |
178 | ... | ... | 58'1 | 0'0 | 58'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 1355 |
1967 | ... | ... | 53'1 | 0'0 | 53'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 2558 |
68 | ... | ... | 48'1 | 0'0 | 48'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 3789 |
570 | ... | ... | 43'1 | 0'0 | 43'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 13449 |
589 | ... | ... | 38'1 | 0'0 | 38'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1767 |
3223 | ... | ... | 33'1 | 0'0 | 33'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 7732 |
1085 | ... | ... | 28'1 | 0'0 | 28'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 6943 |
4541 | ... | ... | 23'1 | 0'0 | 23'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 8482 |
3063 | 18'0 | 18'0 | 18'2 | -0'2 | 18'0 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | 8957 |
9529 | 13'2 | 13'2 | 13'3 | -0'1 | 13'2 | 4300 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | 15303 |
8086 | ... | ... | 9'1 | 0'0 | 9'1 | 4350 | 1'0 | -0'1 | 1'1 | 1'0 | 0'7 | 7153 |
15190 | 5'2 | 4'5 | 5'3 | -0'6 | 4'5 | 4400 | 2'4 | 0'1 | 2'3 | 2'4 | 2'2 | 11555 |
5923 | 3'0 | 2'5 | 2'6 | 0'0 | 2'6 | 4450 | 4'6 | 0'0 | 4'6 | ... | ... | 1418 |
18574 | 1'1 | 1'0 | 1'4 | -0'3 | 1'1 | 4500 | 8'6 | 0'2 | 8'4 | 8'6 | 8'6 | 6864 |
5330 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | 1161 |
13087 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 17'3 | 0'0 | 17'3 | ... | ... | 6718 |
5294 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 22'2 | 0'0 | 22'2 | ... | ... | 203 |
9577 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 27'2 | 0'0 | 27'2 | ... | ... | 4342 |
3705 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 32'1 | 0'0 | 32'1 | ... | ... | 94 |
7800 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 37'1 | 0'0 | 37'1 | ... | ... | 3110 |
1772 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 42'1 | 0'0 | 42'1 | ... | ... | 130 |
4479 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 47'1 | 0'0 | 47'1 | 47'1 | 47'1 | 429 |
1085 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 52'1 | 0'0 | 52'1 | ... | ... | 2 |
13937 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 57'1 | 0'0 | 57'1 | ... | ... | 1010 |
2238 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 62'1 | 0'0 | 62'1 | ... | ... | 54 |
8337 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 67'1 | 0'0 | 67'1 | ... | ... | 2326 |
362 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 72'1 | 0'0 | 72'1 | ... | ... | 46 |
3561 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 77'1 | 0'0 | 77'1 | ... | ... | 274 |
274 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 82'1 | 0'0 | 82'1 | ... | ... | 0 |
2406 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 87'1 | 0'0 | 87'1 | ... | ... | 270 |
119 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'1 | 0'0 | 92'1 | ... | ... | 1 |
1973 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'1 | 0'0 | 97'1 | ... | ... | 19 |
346 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'1 | 0'0 | 102'1 | ... | ... | 0 |
2490 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'1 | 0'0 | 107'1 | ... | ... | 737 |
500 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 112'1 | 0'0 | 112'1 | ... | ... | 0 |
1686 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 117'1 | 0'0 | 117'1 | ... | ... | 17 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 122'1 | 0'0 | 122'1 | ... | ... | 0 |
1014 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 127'1 | 0'0 | 127'1 | ... | ... | 6 |
466 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 132'1 | 0'0 | 132'1 | ... | ... | 0 |
1203 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 137'1 | 0'0 | 137'1 | ... | ... | 161 |
752 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 147'1 | 0'0 | 147'1 | ... | ... | 1 |
3286 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 157'1 | 0'0 | 157'1 | ... | ... | 0 |
1184 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 167'1 | 0'0 | 167'1 | ... | ... | 21 |
540 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 177'1 | 0'0 | 177'1 | ... | ... | 20 |
265 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 187'1 | 0'0 | 187'1 | ... | ... | 18 |
593 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 197'1 | 0'0 | 197'1 | ... | ... | 0 |
526 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 207'1 | 0'0 | 207'1 | ... | ... | 22 |
584 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 217'1 | 0'0 | 217'1 | ... | ... | 0 |
202 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 227'1 | 0'0 | 227'1 | ... | ... | 1 |
452 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 237'1 | 0'0 | 237'1 | ... | ... | 0 |
33 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 247'1 | 0'0 | 247'1 | ... | ... | 0 |
429 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 257'1 | 0'0 | 257'1 | ... | ... | 0 |
607 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 267'1 | 0'0 | 267'1 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 277'1 | 0'0 | 277'1 | ... | ... | 0 |
114 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 287'1 | 0'0 | 287'1 | ... | ... | 0 |
76 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 297'0 | 0'0 | 297'0 | ... | ... | 0 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 307'0 | 0'0 | 307'0 | ... | ... | 105 |
720 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 317'0 | 0'0 | 317'0 | ... | ... | 0 |
780 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 327'0 | 0'0 | 327'0 | ... | ... | 0 |
243 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 337'0 | 0'0 | 337'0 | ... | ... | 0 |
49 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 347'0 | 0'0 | 347'0 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 357'0 | 0'0 | 357'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 367'0 | 0'0 | 367'0 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 377'0 | 0'0 | 377'0 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 387'0 | 0'0 | 387'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 397'0 | 0'0 | 397'0 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 407'0 | 0'0 | 407'0 | ... | ... | 0 |
56 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 417'0 | 0'0 | 417'0 | ... | ... | 0 |
26 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 427'0 | 0'0 | 427'0 | ... | ... | 17 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 437'0 | 0'0 | 437'0 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 447'0 | 0'0 | 447'0 | ... | ... | 0 |
23 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 457'0 | 0'0 | 457'0 | ... | ... | 3 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 467'0 | 0'0 | 467'0 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 477'0 | 0'0 | 477'0 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 487'0 | 0'0 | 487'0 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 497'0 | 0'0 | 497'0 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 507'0 | 0'0 | 507'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 517'0 | 0'0 | 517'0 | ... | ... | 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.