Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 243'4 | 0'0 | 243'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 233'4 | 0'0 | 233'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 223'4 | 0'0 | 223'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'4 | 0'0 | 213'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 203'4 | 0'0 | 203'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 193'4 | 0'0 | 193'4 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 183'4 | 0'0 | 183'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 173'4 | 0'0 | 173'4 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 163'4 | 0'0 | 163'4 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 153'4 | 0'0 | 153'4 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 143'4 | 0'0 | 143'4 | 3300 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 133'4 | 0'0 | 133'4 | 3400 | 1'2 | 0'0 | 1'2 | ... | ... | 0 |
0 | ... | ... | 123'5 | 0'0 | 123'5 | 3500 | 1'5 | 0'0 | 1'5 | ... | ... | 112 |
0 | ... | ... | 114'0 | 0'0 | 114'0 | 3600 | 2'2 | 0'0 | 2'2 | ... | ... | 0 |
0 | ... | ... | 104'6 | 0'0 | 104'6 | 3700 | 3'1 | 0'0 | 3'1 | ... | ... | 45 |
0 | ... | ... | 100'2 | 0'0 | 100'2 | 3750 | 3'5 | 0'0 | 3'5 | ... | ... | 0 |
0 | ... | ... | 95'7 | 0'0 | 95'7 | 3800 | 4'2 | 0'0 | 4'2 | ... | ... | 62 |
0 | ... | ... | 91'4 | 0'0 | 91'4 | 3850 | 4'7 | 0'0 | 4'7 | ... | ... | 0 |
0 | ... | ... | 87'3 | 0'0 | 87'3 | 3900 | 5'6 | 0'0 | 5'6 | ... | ... | 90 |
0 | ... | ... | 83'3 | 0'0 | 83'3 | 3950 | 6'5 | 0'0 | 6'5 | ... | ... | 0 |
0 | ... | ... | 79'3 | 0'0 | 79'3 | 4000 | 7'5 | 0'0 | 7'5 | ... | ... | 396 |
0 | ... | ... | 75'5 | 0'0 | 75'5 | 4050 | 8'6 | 0'0 | 8'6 | ... | ... | 0 |
0 | ... | ... | 72'0 | 0'0 | 72'0 | 4100 | 10'0 | 0'0 | 10'0 | ... | ... | 318 |
0 | ... | ... | 68'4 | 0'0 | 68'4 | 4150 | 11'4 | 0'0 | 11'4 | ... | ... | 0 |
0 | ... | ... | 65'1 | 0'0 | 65'1 | 4200 | 13'0 | 0'0 | 13'0 | ... | ... | 1053 |
0 | ... | ... | 61'7 | 0'0 | 61'7 | 4250 | 14'5 | 0'0 | 14'5 | ... | ... | 0 |
0 | ... | ... | 58'6 | 0'0 | 58'6 | 4300 | 16'3 | 0'0 | 16'3 | ... | ... | 465 |
0 | ... | ... | 55'6 | 0'0 | 55'6 | 4350 | 18'2 | 0'0 | 18'2 | ... | ... | 0 |
0 | ... | ... | 52'7 | 0'0 | 52'7 | 4400 | 20'3 | 0'0 | 20'3 | ... | ... | 264 |
0 | ... | ... | 50'2 | 0'0 | 50'2 | 4450 | 22'4 | 0'0 | 22'4 | ... | ... | 0 |
0 | ... | ... | 47'5 | 0'0 | 47'5 | 4500 | 24'6 | 0'0 | 24'6 | ... | ... | 231 |
0 | ... | ... | 45'1 | 0'0 | 45'1 | 4550 | 27'1 | 0'0 | 27'1 | ... | ... | 0 |
11 | ... | ... | 42'6 | 0'0 | 42'6 | 4600 | 29'5 | 0'0 | 29'5 | ... | ... | 347 |
0 | ... | ... | 40'4 | 0'0 | 40'4 | 4650 | 32'2 | 0'0 | 32'2 | ... | ... | 0 |
879 | ... | ... | 38'3 | 0'0 | 38'3 | 4700 | 34'7 | 0'0 | 34'7 | ... | ... | 618 |
0 | ... | ... | 36'2 | 0'0 | 36'2 | 4750 | 37'6 | 0'0 | 37'6 | ... | ... | 0 |
1208 | ... | ... | 34'2 | 0'0 | 34'2 | 4800 | 40'5 | 0'0 | 40'5 | ... | ... | 301 |
0 | ... | ... | 32'3 | 0'0 | 32'3 | 4850 | 43'5 | 0'0 | 43'5 | ... | ... | 0 |
39 | ... | ... | 30'5 | 0'0 | 30'5 | 4900 | 46'5 | 0'0 | 46'5 | ... | ... | 0 |
0 | ... | ... | 28'7 | 0'0 | 28'7 | 4950 | 49'7 | 0'0 | 49'7 | ... | ... | 0 |
800 | ... | ... | 27'3 | 0'0 | 27'3 | 5000 | 53'1 | 0'0 | 53'1 | ... | ... | 100 |
0 | ... | ... | 25'6 | 0'0 | 25'6 | 5050 | 56'3 | 0'0 | 56'3 | ... | ... | 0 |
231 | ... | ... | 24'3 | 0'0 | 24'3 | 5100 | 59'7 | 0'0 | 59'7 | ... | ... | 0 |
0 | ... | ... | 23'0 | 0'0 | 23'0 | 5150 | 63'3 | 0'0 | 63'3 | ... | ... | 0 |
382 | ... | ... | 21'6 | 0'0 | 21'6 | 5200 | 67'0 | 0'0 | 67'0 | ... | ... | 0 |
0 | ... | ... | 20'4 | 0'0 | 20'4 | 5250 | 70'5 | 0'0 | 70'5 | ... | ... | 0 |
239 | ... | ... | 19'3 | 0'0 | 19'3 | 5300 | 74'3 | 0'0 | 74'3 | ... | ... | 0 |
0 | ... | ... | 18'2 | 0'0 | 18'2 | 5350 | 78'1 | 0'0 | 78'1 | ... | ... | 0 |
601 | ... | ... | 17'2 | 0'0 | 17'2 | 5400 | 82'0 | 0'0 | 82'0 | ... | ... | 15 |
0 | ... | ... | 16'2 | 0'0 | 16'2 | 5450 | 85'7 | 0'0 | 85'7 | ... | ... | 0 |
493 | ... | ... | 15'3 | 0'0 | 15'3 | 5500 | 89'7 | 0'0 | 89'7 | ... | ... | 0 |
0 | ... | ... | 14'4 | 0'0 | 14'4 | 5550 | 94'0 | 0'0 | 94'0 | ... | ... | 0 |
369 | ... | ... | 13'6 | 0'0 | 13'6 | 5600 | 98'1 | 0'0 | 98'1 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 5650 | ... | ... | ... | ... | ... | 0 |
572 | ... | ... | 12'3 | 0'0 | 12'3 | 5700 | 106'4 | 0'0 | 106'4 | ... | ... | 0 |
319 | ... | ... | 11'1 | 0'0 | 11'1 | 5800 | 115'0 | 0'0 | 115'0 | ... | ... | 0 |
18 | ... | ... | 10'0 | 0'0 | 10'0 | 5900 | 123'6 | 0'0 | 123'6 | ... | ... | 0 |
60 | ... | ... | 9'0 | 0'0 | 9'0 | 6000 | 132'6 | 0'0 | 132'6 | ... | ... | 0 |
0 | ... | ... | 8'1 | 0'0 | 8'1 | 6100 | 141'6 | 0'0 | 141'6 | ... | ... | 0 |
128 | ... | ... | 7'3 | 0'0 | 7'3 | 6200 | 150'7 | 0'0 | 150'7 | ... | ... | 0 |
0 | ... | ... | 6'6 | 0'0 | 6'6 | 6300 | 160'1 | 0'0 | 160'1 | ... | ... | 0 |
20 | ... | ... | 6'1 | 0'0 | 6'1 | 6400 | 169'4 | 0'0 | 169'4 | ... | ... | 0 |
55 | ... | ... | 5'5 | 0'0 | 5'5 | 6500 | 178'7 | 0'0 | 178'7 | ... | ... | 0 |
0 | ... | ... | 5'2 | 0'0 | 5'2 | 6600 | 188'3 | 0'0 | 188'3 | ... | ... | 0 |
15 | ... | ... | 4'6 | 0'0 | 4'6 | 6700 | 198'0 | 0'0 | 198'0 | ... | ... | 0 |
0 | ... | ... | 4'3 | 0'0 | 4'3 | 6800 | 207'5 | 0'0 | 207'5 | ... | ... | 0 |
0 | ... | ... | 4'1 | 0'0 | 4'1 | 6900 | 217'3 | 0'0 | 217'3 | ... | ... | 0 |
31 | ... | ... | 3'7 | 0'0 | 3'7 | 7000 | 227'1 | 0'0 | 227'1 | ... | ... | 0 |
0 | ... | ... | 3'4 | 0'0 | 3'4 | 7100 | 236'7 | 0'0 | 236'7 | ... | ... | 0 |
0 | ... | ... | 3'3 | 0'0 | 3'3 | 7200 | 246'6 | 0'0 | 246'6 | ... | ... | 0 |
0 | ... | ... | 3'1 | 0'0 | 3'1 | 7300 | 256'5 | 0'0 | 256'5 | ... | ... | 0 |
0 | ... | ... | 2'7 | 0'0 | 2'7 | 7400 | 266'4 | 0'0 | 266'4 | ... | ... | 0 |
25 | ... | ... | 2'5 | 0'0 | 2'5 | 7500 | 276'4 | 0'0 | 276'4 | ... | ... | 0 |
0 | ... | ... | 2'4 | 0'0 | 2'4 | 7600 | 286'4 | 0'0 | 286'4 | ... | ... | 0 |
0 | ... | ... | 2'3 | 0'0 | 2'3 | 7700 | 296'4 | 0'0 | 296'4 | ... | ... | 0 |
0 | ... | ... | 2'1 | 0'0 | 2'1 | 7800 | 306'4 | 0'0 | 306'4 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 7900 | 316'4 | 0'0 | 316'4 | ... | ... | 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.