Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 238'4 | -5'0 | 233'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 228'4 | -5'0 | 223'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 218'4 | -5'0 | 213'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 208'4 | -5'0 | 203'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 198'4 | -5'0 | 193'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 188'4 | -5'0 | 183'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 178'4 | -5'0 | 173'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 732 |
0 | ... | ... | 168'4 | -5'0 | 163'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 158'4 | -5'0 | 153'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 148'4 | -5'0 | 143'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 203 |
0 | ... | ... | 138'4 | -5'0 | 133'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 173 |
0 | ... | ... | 128'4 | -5'0 | 123'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 450 |
0 | ... | ... | 118'4 | -5'0 | 113'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 810 |
0 | ... | ... | 113'4 | -5'0 | 108'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 108'4 | -5'0 | 103'4 | 3400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3200 |
1 | ... | ... | 103'4 | -5'0 | 98'4 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
1 | ... | ... | 98'5 | -5'1 | 93'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 1394 |
0 | ... | ... | 93'5 | -5'0 | 88'5 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 1 |
2 | ... | ... | 88'5 | -5'0 | 83'5 | 3600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 3227 |
1 | ... | ... | 83'5 | -5'0 | 78'5 | 3650 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | 196 |
2 | ... | ... | 78'6 | -5'0 | 73'6 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 3759 |
0 | ... | ... | 73'6 | -5'0 | 68'6 | 3750 | 0'4 | 0'0 | 0'4 | 0'3 | 0'3 | 354 |
46 | ... | ... | 68'7 | -5'0 | 63'7 | 3800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 3254 |
1582 | ... | ... | 64'0 | -5'0 | 59'0 | 3850 | 0'5 | 0'0 | 0'5 | 0'4 | 0'4 | 390 |
102 | ... | ... | 59'1 | -5'0 | 54'1 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | 2260 |
24 | ... | ... | 54'2 | -4'7 | 49'3 | 3950 | 1'0 | 0'1 | 0'7 | ... | ... | 278 |
2587 | 45'7 | 45'7 | 49'4 | -4'6 | 44'6 | 4000 | 1'3 | 0'2 | 1'1 | 1'1 | 1'0 | 7194 |
10 | ... | ... | 44'6 | -4'5 | 40'1 | 4050 | 1'6 | 0'3 | 1'3 | ... | ... | 620 |
284 | 35'4 | 35'4 | 40'1 | -4'4 | 35'5 | 4100 | 2'2 | 0'4 | 1'6 | 2'0 | 1'7 | 6436 |
2 | ... | ... | 35'5 | -4'3 | 31'2 | 4150 | 2'7 | 0'5 | 2'2 | 2'7 | 2'1 | 1891 |
3421 | ... | ... | 31'3 | -4'1 | 27'2 | 4200 | 3'6 | 0'6 | 3'0 | 3'6 | 2'6 | 13530 |
256 | ... | ... | 27'3 | -4'0 | 23'3 | 4250 | 5'0 | 1'0 | 4'0 | 4'2 | 3'7 | 3438 |
2791 | 22'5 | 22'5 | 23'6 | -3'6 | 20'0 | 4300 | 6'4 | 1'2 | 5'2 | 6'5 | 4'7 | 20334 |
298 | ... | ... | 20'3 | -3'4 | 16'7 | 4350 | 8'3 | 1'4 | 6'7 | 8'4 | 6'3 | 5181 |
8597 | 15'3 | 14'0 | 17'2 | -3'2 | 14'0 | 4400 | 10'5 | 1'7 | 8'6 | 10'1 | 7'6 | 15516 |
4392 | 14'2 | 11'4 | 14'3 | -2'6 | 11'5 | 4450 | 13'1 | 2'2 | 10'7 | 13'2 | 10'7 | 2746 |
24656 | 13'4 | 9'4 | 12'0 | -2'4 | 9'4 | 4500 | 16'0 | 2'4 | 13'4 | 16'3 | 12'4 | 22791 |
6372 | 9'6 | 7'5 | 10'0 | -2'2 | 7'6 | 4550 | 19'1 | 2'5 | 16'4 | 18'4 | 16'6 | 3729 |
21298 | 9'2 | 6'1 | 8'2 | -2'0 | 6'2 | 4600 | 22'5 | 2'7 | 19'6 | 23'1 | 18'0 | 17817 |
7864 | 6'4 | 5'0 | 6'6 | -1'6 | 5'0 | 4650 | 26'3 | 3'2 | 23'1 | 24'1 | 24'1 | 5786 |
22681 | 6'0 | 4'0 | 5'3 | -1'3 | 4'0 | 4700 | 30'3 | 3'4 | 26'7 | 30'1 | 25'0 | 12758 |
5872 | 5'0 | 3'6 | 4'3 | -1'1 | 3'2 | 4750 | 34'5 | 3'7 | 30'6 | 34'0 | 29'5 | 2538 |
28790 | 4'1 | 2'5 | 3'5 | -1'0 | 2'5 | 4800 | 39'0 | 4'0 | 35'0 | 37'7 | 33'0 | 7933 |
5993 | 3'2 | 2'3 | 3'0 | -0'7 | 2'1 | 4850 | 43'4 | 4'1 | 39'3 | 41'1 | 41'1 | 2674 |
14552 | 2'0 | 1'7 | 2'4 | -0'6 | 1'6 | 4900 | 48'1 | 4'2 | 43'7 | 47'4 | 43'2 | 5206 |
10436 | ... | ... | 2'1 | -0'5 | 1'4 | 4950 | 52'7 | 4'3 | 48'4 | ... | ... | 263 |
32992 | 2'0 | 1'2 | 1'6 | -0'4 | 1'2 | 5000 | 57'5 | 4'4 | 53'1 | 56'4 | 51'7 | 6405 |
5069 | 1'1 | 1'1 | 1'4 | -0'3 | 1'1 | 5050 | 62'4 | 4'5 | 57'7 | ... | ... | 101 |
12482 | 1'2 | 1'0 | 1'2 | -0'2 | 1'0 | 5100 | 67'2 | 4'5 | 62'5 | 67'4 | 65'1 | 3088 |
3548 | 1'1 | 0'7 | 1'1 | -0'2 | 0'7 | 5150 | 72'1 | 4'6 | 67'3 | ... | ... | 50 |
23090 | 1'0 | 0'6 | 1'0 | -0'2 | 0'6 | 5200 | 77'1 | 4'7 | 72'2 | ... | ... | 3097 |
2511 | ... | ... | 0'7 | -0'2 | 0'5 | 5250 | 82'0 | 4'7 | 77'1 | ... | ... | 78 |
9623 | 0'6 | 0'5 | 0'6 | -0'1 | 0'5 | 5300 | 86'7 | 4'7 | 82'0 | 85'0 | 85'0 | 319 |
1050 | ... | ... | 0'6 | -0'2 | 0'4 | 5350 | 91'7 | 4'7 | 87'0 | ... | ... | 10 |
9059 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 5400 | 96'6 | 4'6 | 92'0 | 95'6 | 95'6 | 812 |
752 | ... | ... | 0'5 | -0'1 | 0'4 | 5450 | 101'6 | 4'7 | 96'7 | ... | ... | 0 |
9018 | 0'4 | 0'4 | 0'5 | -0'2 | 0'3 | 5500 | 106'6 | 4'7 | 101'7 | ... | ... | 175 |
2038 | ... | ... | 0'4 | -0'1 | 0'3 | 5550 | 111'5 | 4'7 | 106'6 | ... | ... | 0 |
5746 | ... | ... | 0'4 | -0'1 | 0'3 | 5600 | 116'5 | 4'7 | 111'6 | ... | ... | 689 |
575 | ... | ... | 0'4 | -0'1 | 0'3 | 5650 | 121'5 | 4'7 | 116'6 | ... | ... | 22 |
6594 | ... | ... | 0'4 | -0'2 | 0'2 | 5700 | 126'5 | 4'7 | 121'6 | ... | ... | 85 |
1688 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 5750 | 131'4 | 4'7 | 126'5 | ... | ... | 0 |
6000 | ... | ... | 0'3 | -0'1 | 0'2 | 5800 | 136'4 | 4'7 | 131'5 | ... | ... | 58 |
28 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 141'4 | 5'0 | 136'4 | ... | ... | 25 |
1267 | ... | ... | 0'2 | 0'0 | 0'2 | 5900 | 146'4 | 5'0 | 141'4 | ... | ... | 22 |
100 | ... | ... | 0'2 | 0'0 | 0'2 | 5950 | 151'4 | 5'0 | 146'4 | ... | ... | 0 |
5114 | ... | ... | 0'2 | -0'1 | 0'1 | 6000 | 156'4 | 5'0 | 151'4 | ... | ... | 13 |
19 | ... | ... | 0'2 | -0'1 | 0'1 | 6050 | 161'4 | 5'0 | 156'4 | ... | ... | 0 |
1067 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 166'4 | 5'0 | 161'4 | ... | ... | 2 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 171'4 | 5'0 | 166'4 | ... | ... | 0 |
1380 | ... | ... | 0'2 | -0'1 | 0'1 | 6200 | 176'4 | 5'0 | 171'4 | ... | ... | 37 |
2615 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 186'4 | 5'0 | 181'4 | ... | ... | 5 |
1938 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 196'4 | 5'0 | 191'4 | ... | ... | 31 |
2831 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 206'4 | 5'0 | 201'4 | ... | ... | 11 |
466 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 216'4 | 5'0 | 211'4 | ... | ... | 8 |
449 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 226'4 | 5'0 | 221'4 | ... | ... | 1 |
262 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 236'4 | 5'0 | 231'4 | ... | ... | 0 |
182 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 246'4 | 5'0 | 241'4 | ... | ... | 0 |
1948 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 256'4 | 5'0 | 251'4 | ... | ... | 0 |
420 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 266'4 | 5'0 | 261'4 | ... | ... | 240 |
112 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 276'4 | 5'0 | 271'4 | ... | ... | 250 |
238 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 286'4 | 5'0 | 281'4 | ... | ... | 322 |
612 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 296'4 | 5'0 | 291'4 | ... | ... | 0 |
166 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 306'4 | 5'0 | 301'4 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 316'4 | 5'0 | 311'4 | ... | ... | 0 |
150 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 326'4 | 5'0 | 321'4 | ... | ... | 0 |
205 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 336'4 | 5'0 | 331'4 | ... | ... | 0 |
372 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 346'4 | 5'0 | 341'4 | ... | ... | 0 |
424 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 356'4 | 5'0 | 351'4 | ... | ... | 0 |
575 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 366'4 | 5'0 | 361'4 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 376'4 | 5'0 | 371'4 | ... | ... | 0 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 386'4 | 5'0 | 381'4 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 396'4 | 5'0 | 391'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 406'4 | 5'0 | 401'4 | ... | ... | 0 |
260 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 416'4 | 5'0 | 411'4 | ... | ... | 0 |
649 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 426'4 | 5'0 | 421'4 | ... | ... | 0 |
736 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 456'4 | 5'0 | 451'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 606'4 | 5'0 | 601'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 716'4 | 5'0 | 711'4 | ... | ... | 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.