Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 225'2 | 0'0 | 225'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 215'2 | 0'0 | 215'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 205'2 | 0'0 | 205'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 195'2 | 0'0 | 195'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 185'2 | 0'0 | 185'2 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 175'2 | 0'0 | 175'2 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 165'2 | 0'0 | 165'2 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 155'2 | 0'0 | 155'2 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | 15 |
0 | ... | ... | 145'2 | 0'0 | 145'2 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 135'2 | 0'0 | 135'2 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 125'2 | 0'0 | 125'2 | 3300 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 115'3 | 0'0 | 115'3 | 3400 | 1'3 | 0'0 | 1'3 | ... | ... | 0 |
0 | ... | ... | 105'6 | 0'0 | 105'6 | 3500 | 1'7 | 0'0 | 1'7 | ... | ... | 25 |
0 | ... | ... | 96'3 | 0'0 | 96'3 | 3600 | 2'5 | 0'0 | 2'5 | ... | ... | 0 |
0 | ... | ... | 91'6 | 0'0 | 91'6 | 3650 | 3'1 | 0'0 | 3'1 | ... | ... | 0 |
0 | ... | ... | 87'2 | 0'0 | 87'2 | 3700 | 3'5 | 0'0 | 3'5 | ... | ... | 45 |
0 | ... | ... | 82'7 | 0'0 | 82'7 | 3750 | 4'1 | 0'0 | 4'1 | ... | ... | 0 |
0 | ... | ... | 78'5 | 0'0 | 78'5 | 3800 | 4'7 | 0'0 | 4'7 | ... | ... | 87 |
0 | ... | ... | 74'4 | 0'0 | 74'4 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | 0 |
0 | ... | ... | 70'3 | 0'0 | 70'3 | 3900 | 6'5 | 0'0 | 6'5 | ... | ... | 157 |
0 | ... | ... | 66'4 | 0'0 | 66'4 | 3950 | 7'5 | 0'0 | 7'5 | ... | ... | 67 |
10 | ... | ... | 62'6 | 0'0 | 62'6 | 4000 | 8'6 | 0'0 | 8'6 | ... | ... | 1865 |
0 | ... | ... | 59'2 | 0'0 | 59'2 | 4050 | 10'1 | 0'0 | 10'1 | ... | ... | 3 |
0 | ... | ... | 55'6 | 0'0 | 55'6 | 4100 | 11'4 | 0'0 | 11'4 | ... | ... | 867 |
0 | ... | ... | 52'3 | 0'0 | 52'3 | 4150 | 13'1 | 0'0 | 13'1 | ... | ... | 9 |
2 | ... | ... | 49'2 | 0'0 | 49'2 | 4200 | 14'7 | 0'0 | 14'7 | ... | ... | 1673 |
10 | ... | ... | 46'2 | 0'0 | 46'2 | 4250 | 16'6 | 0'0 | 16'6 | ... | ... | 50 |
3 | ... | ... | 43'3 | 0'0 | 43'3 | 4300 | 18'6 | 0'0 | 18'6 | ... | ... | 765 |
0 | ... | ... | 40'5 | 0'0 | 40'5 | 4350 | 20'7 | 0'0 | 20'7 | ... | ... | 23 |
3 | ... | ... | 38'0 | 0'0 | 38'0 | 4400 | 23'1 | 0'0 | 23'1 | ... | ... | 824 |
0 | ... | ... | 35'5 | 0'0 | 35'5 | 4450 | 25'5 | 0'0 | 25'5 | ... | ... | 12 |
1347 | ... | ... | 33'2 | 0'0 | 33'2 | 4500 | 28'1 | 0'0 | 28'1 | ... | ... | 986 |
965 | ... | ... | 31'0 | 0'0 | 31'0 | 4550 | 30'6 | 0'0 | 30'6 | ... | ... | 544 |
2031 | ... | ... | 28'7 | 0'0 | 28'7 | 4600 | 33'4 | 0'0 | 33'4 | ... | ... | 1025 |
527 | ... | ... | 26'7 | 0'0 | 26'7 | 4650 | 36'3 | 0'0 | 36'3 | ... | ... | 31 |
1950 | ... | ... | 25'0 | 0'0 | 25'0 | 4700 | 39'3 | 0'0 | 39'3 | ... | ... | 2016 |
59 | ... | ... | 23'2 | 0'0 | 23'2 | 4750 | 42'4 | 0'0 | 42'4 | ... | ... | 11 |
1479 | ... | ... | 21'5 | 0'0 | 21'5 | 4800 | 45'6 | 0'0 | 45'6 | ... | ... | 335 |
12 | ... | ... | 20'1 | 0'0 | 20'1 | 4850 | 49'1 | 0'0 | 49'1 | ... | ... | 0 |
522 | ... | ... | 18'6 | 0'0 | 18'6 | 4900 | 52'5 | 0'0 | 52'5 | ... | ... | 0 |
32 | ... | ... | 17'3 | 0'0 | 17'3 | 4950 | 56'2 | 0'0 | 56'2 | ... | ... | 0 |
2021 | ... | ... | 16'2 | 0'0 | 16'2 | 5000 | 59'7 | 0'0 | 59'7 | ... | ... | 110 |
45 | ... | ... | 15'1 | 0'0 | 15'1 | 5050 | 63'6 | 0'0 | 63'6 | ... | ... | 0 |
651 | ... | ... | 14'1 | 0'0 | 14'1 | 5100 | 67'4 | 0'0 | 67'4 | ... | ... | 0 |
415 | ... | ... | 13'1 | 0'0 | 13'1 | 5150 | 71'4 | 0'0 | 71'4 | ... | ... | 0 |
710 | ... | ... | 12'2 | 0'0 | 12'2 | 5200 | 75'4 | 0'0 | 75'4 | ... | ... | 0 |
20 | ... | ... | 11'4 | 0'0 | 11'4 | 5250 | 79'5 | 0'0 | 79'5 | ... | ... | 0 |
565 | ... | ... | 10'6 | 0'0 | 10'6 | 5300 | 83'6 | 0'0 | 83'6 | ... | ... | 0 |
1 | ... | ... | 10'0 | 0'0 | 10'0 | 5350 | 88'0 | 0'0 | 88'0 | ... | ... | 0 |
1252 | ... | ... | 9'3 | 0'0 | 9'3 | 5400 | 92'2 | 0'0 | 92'2 | ... | ... | 15 |
2 | ... | ... | 8'6 | 0'0 | 8'6 | 5450 | 96'5 | 0'0 | 96'5 | ... | ... | 0 |
2546 | ... | ... | 8'2 | 0'0 | 8'2 | 5500 | 101'0 | 0'0 | 101'0 | ... | ... | 1 |
60 | ... | ... | 7'6 | 0'0 | 7'6 | 5550 | 105'3 | 0'0 | 105'3 | ... | ... | 0 |
418 | 7'7 | 7'7 | 7'2 | 0'5 | 7'7 | 5600 | 109'7 | 0'0 | 109'7 | ... | ... | 0 |
0 | ... | ... | 6'7 | 0'0 | 6'7 | 5650 | 114'3 | 0'0 | 114'3 | ... | ... | 0 |
600 | ... | ... | 6'4 | 0'0 | 6'4 | 5700 | 119'0 | 0'0 | 119'0 | ... | ... | 0 |
11 | ... | ... | 6'1 | 0'0 | 6'1 | 5750 | 123'5 | 0'0 | 123'5 | ... | ... | 0 |
347 | ... | ... | 5'6 | 0'0 | 5'6 | 5800 | 128'2 | 0'0 | 128'2 | ... | ... | 0 |
18 | ... | ... | 5'1 | 0'0 | 5'1 | 5900 | 137'4 | 0'0 | 137'4 | ... | ... | 0 |
87 | ... | ... | 4'5 | 0'0 | 4'5 | 6000 | 147'0 | 0'0 | 147'0 | ... | ... | 0 |
0 | ... | ... | 4'2 | 0'0 | 4'2 | 6100 | 156'4 | 0'0 | 156'4 | ... | ... | 0 |
128 | ... | ... | 3'7 | 0'0 | 3'7 | 6200 | 166'1 | 0'0 | 166'1 | ... | ... | 0 |
0 | ... | ... | 3'5 | 0'0 | 3'5 | 6300 | 175'6 | 0'0 | 175'6 | ... | ... | 0 |
20 | ... | ... | 3'2 | 0'0 | 3'2 | 6400 | 185'4 | 0'0 | 185'4 | ... | ... | 0 |
55 | ... | ... | 3'0 | 0'0 | 3'0 | 6500 | 195'2 | 0'0 | 195'2 | ... | ... | 0 |
0 | ... | ... | 2'7 | 0'0 | 2'7 | 6600 | 205'1 | 0'0 | 205'1 | ... | ... | 0 |
0 | ... | ... | 2'5 | 0'0 | 2'5 | 6700 | 215'0 | 0'0 | 215'0 | ... | ... | 0 |
0 | ... | ... | 2'4 | 0'0 | 2'4 | 6800 | 224'7 | 0'0 | 224'7 | ... | ... | 0 |
0 | ... | ... | 2'2 | 0'0 | 2'2 | 6900 | 234'6 | 0'0 | 234'6 | ... | ... | 0 |
31 | ... | ... | 2'1 | 0'0 | 2'1 | 7000 | 244'6 | 0'0 | 244'6 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 7100 | 254'6 | 0'0 | 254'6 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 7200 | 264'6 | 0'0 | 264'6 | ... | ... | 0 |
1 | ... | ... | 1'6 | 0'0 | 1'6 | 7300 | 274'6 | 0'0 | 274'6 | ... | ... | 0 |
0 | ... | ... | 1'5 | 0'0 | 1'5 | 7400 | 284'6 | 0'0 | 284'6 | ... | ... | 0 |
25 | ... | ... | 1'4 | 0'0 | 1'4 | 7500 | 294'6 | 0'0 | 294'6 | ... | ... | 0 |
0 | ... | ... | 1'3 | 0'0 | 1'3 | 7600 | 304'6 | 0'0 | 304'6 | ... | ... | 0 |
0 | ... | ... | 1'2 | 0'0 | 1'2 | 7700 | 314'6 | 0'0 | 314'6 | ... | ... | 0 |
0 | ... | ... | 1'2 | 0'0 | 1'2 | 7800 | 324'6 | 0'0 | 324'6 | ... | ... | 0 |
524 | ... | ... | 1'1 | 0'0 | 1'1 | 7900 | 334'6 | 0'0 | 334'6 | ... | ... | 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.