Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 179'2 | 0'0 | 179'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 169'2 | 0'0 | 169'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 159'2 | 0'0 | 159'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 149'2 | 0'0 | 149'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 151 |
0 | ... | ... | 139'2 | 0'0 | 139'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 129'2 | 0'0 | 129'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 344 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 558 |
0 | ... | ... | 109'2 | 0'0 | 109'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 32 |
0 | ... | ... | 99'2 | 0'0 | 99'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
0 | ... | ... | 89'2 | 0'0 | 89'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 242 |
0 | ... | ... | 79'2 | 0'0 | 79'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 936 |
0 | ... | ... | ... | ... | ... | 3150 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 69'2 | 0'0 | 69'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 334 |
0 | ... | ... | 64'2 | 0'0 | 64'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 617 |
0 | ... | ... | 59'2 | 0'0 | 59'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 647 |
206 | ... | ... | 54'2 | 0'0 | 54'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 859 |
9 | ... | ... | 49'3 | 0'0 | 49'3 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 5881 |
0 | ... | ... | 44'3 | 0'0 | 44'3 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 503 |
212 | ... | ... | 39'4 | 0'0 | 39'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 8826 |
1 | ... | ... | 34'5 | 0'0 | 34'5 | 3550 | 0'4 | 0'0 | 0'4 | ... | ... | 2019 |
242 | ... | ... | 29'7 | 0'0 | 29'7 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | 5796 |
4 | ... | ... | 25'2 | 0'0 | 25'2 | 3650 | 1'1 | 0'0 | 1'1 | ... | ... | 1068 |
203 | ... | ... | 20'7 | 0'0 | 20'7 | 3700 | 1'5 | 0'0 | 1'5 | ... | ... | 18193 |
0 | ... | ... | ... | ... | ... | 3710 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3720 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3730 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3740 | ... | ... | ... | ... | ... | 0 |
11 | ... | ... | 16'6 | 0'0 | 16'6 | 3750 | 2'5 | 0'0 | 2'5 | ... | ... | 4476 |
0 | ... | ... | 16'0 | 0'0 | 16'0 | 3760 | 2'6 | 0'0 | 2'6 | ... | ... | 0 |
0 | ... | ... | 15'2 | 0'0 | 15'2 | 3770 | 3'0 | 0'0 | 3'0 | ... | ... | 0 |
0 | ... | ... | 14'4 | 0'0 | 14'4 | 3780 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | 50 |
0 | ... | ... | 13'6 | 0'0 | 13'6 | 3790 | 3'4 | 0'0 | 3'4 | ... | ... | 0 |
232 | ... | ... | 13'1 | 0'0 | 13'1 | 3800 | 3'6 | -0'1 | 3'7 | 4'0 | 3'6 | 20232 |
0 | ... | ... | 12'3 | 0'0 | 12'3 | 3810 | 4'1 | 0'0 | 4'1 | ... | ... | 152 |
19 | ... | ... | 11'6 | 0'0 | 11'6 | 3820 | 4'4 | 0'0 | 4'4 | ... | ... | 184 |
0 | ... | ... | 11'1 | 0'0 | 11'1 | 3830 | 4'7 | 0'0 | 4'7 | ... | ... | 208 |
0 | ... | ... | 10'4 | 0'0 | 10'4 | 3840 | 5'2 | 0'0 | 5'2 | ... | ... | 497 |
381 | ... | ... | 9'7 | 0'0 | 9'7 | 3850 | 5'5 | 0'0 | 5'5 | ... | ... | 8041 |
50 | ... | ... | 9'3 | 0'0 | 9'3 | 3860 | 6'1 | 0'0 | 6'1 | ... | ... | 313 |
26 | ... | ... | 8'6 | 0'0 | 8'6 | 3870 | 6'4 | 0'0 | 6'4 | ... | ... | 231 |
32 | ... | ... | 8'2 | 0'0 | 8'2 | 3880 | 7'0 | 0'0 | 7'0 | ... | ... | 180 |
59 | 7'3 | 7'3 | 7'6 | -0'3 | 7'3 | 3890 | 7'4 | 0'0 | 7'4 | ... | ... | 204 |
4004 | 7'4 | 7'1 | 7'2 | 0'2 | 7'4 | 3900 | 8'1 | 0'1 | 8'0 | 8'1 | 8'1 | 25036 |
274 | ... | ... | 6'6 | 0'0 | 6'6 | 3910 | 8'4 | 0'0 | 8'4 | ... | ... | 231 |
14 | ... | ... | 6'2 | 0'0 | 6'2 | 3920 | 9'0 | 0'0 | 9'0 | ... | ... | 40 |
206 | ... | ... | 5'7 | 0'0 | 5'7 | 3930 | 9'5 | 0'0 | 9'5 | ... | ... | 122 |
86 | ... | ... | 5'4 | 0'0 | 5'4 | 3940 | 10'2 | 0'0 | 10'2 | ... | ... | 132 |
3583 | ... | ... | 5'1 | 0'0 | 5'1 | 3950 | 10'7 | 0'0 | 10'7 | ... | ... | 7642 |
85 | ... | ... | 4'6 | 0'0 | 4'6 | 3960 | 11'4 | 0'0 | 11'4 | ... | ... | 121 |
62 | ... | ... | 4'4 | 0'0 | 4'4 | 3970 | 12'1 | 0'0 | 12'1 | ... | ... | 225 |
81 | ... | ... | 4'1 | 0'0 | 4'1 | 3980 | 12'7 | 0'0 | 12'7 | ... | ... | 70 |
40 | ... | ... | 3'7 | 0'0 | 3'7 | 3990 | 13'5 | 0'0 | 13'5 | ... | ... | 19 |
15509 | 3'6 | 3'3 | 3'5 | -0'2 | 3'3 | 4000 | 14'3 | 0'0 | 14'3 | 14'3 | 14'3 | 21394 |
152 | ... | ... | 3'3 | 0'0 | 3'3 | 4010 | 15'1 | 0'0 | 15'1 | ... | ... | 0 |
32 | ... | ... | 3'1 | 0'0 | 3'1 | 4020 | 16'2 | 0'3 | 15'7 | 16'2 | 16'2 | 20 |
81 | ... | ... | 2'7 | 0'0 | 2'7 | 4030 | 16'5 | 0'0 | 16'5 | ... | ... | 36 |
109 | ... | ... | 2'6 | 0'0 | 2'6 | 4040 | 17'3 | 0'0 | 17'3 | ... | ... | 0 |
6299 | ... | ... | 2'4 | 0'0 | 2'4 | 4050 | 18'2 | 0'0 | 18'2 | ... | ... | 4267 |
76 | ... | ... | 2'3 | 0'0 | 2'3 | 4060 | 19'1 | 0'0 | 19'1 | ... | ... | 0 |
125 | 2'0 | 2'0 | 2'2 | -0'2 | 2'0 | 4070 | 19'7 | 0'0 | 19'7 | ... | ... | 0 |
4 | ... | ... | 2'0 | 0'0 | 2'0 | 4080 | 20'6 | 0'0 | 20'6 | ... | ... | 0 |
27 | ... | ... | 1'7 | 0'0 | 1'7 | 4090 | 21'5 | 0'0 | 21'5 | ... | ... | 0 |
12667 | 1'7 | 1'6 | 1'6 | 0'1 | 1'7 | 4100 | 22'2 | -0'2 | 22'4 | 22'2 | 22'2 | 11675 |
1250 | ... | ... | 1'5 | 0'0 | 1'5 | 4110 | 23'3 | 0'0 | 23'3 | ... | ... | 1 |
1057 | ... | ... | 1'5 | 0'0 | 1'5 | 4120 | 24'2 | 0'0 | 24'2 | ... | ... | 0 |
33 | ... | ... | 1'4 | 0'0 | 1'4 | 4130 | 25'1 | 0'0 | 25'1 | ... | ... | 0 |
324 | ... | ... | 1'3 | 0'0 | 1'3 | 4140 | 26'1 | 0'0 | 26'1 | ... | ... | 0 |
7136 | ... | ... | 1'2 | 0'0 | 1'2 | 4150 | 27'0 | 0'0 | 27'0 | ... | ... | 1129 |
328 | ... | ... | 1'2 | 0'0 | 1'2 | 4160 | 27'7 | 0'0 | 27'7 | ... | ... | 0 |
338 | ... | ... | 1'1 | 0'0 | 1'1 | 4170 | 28'7 | 0'0 | 28'7 | ... | ... | 0 |
168 | ... | ... | 1'1 | 0'0 | 1'1 | 4180 | 29'6 | 0'0 | 29'6 | ... | ... | 0 |
16304 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 4200 | 32'0 | 0'3 | 31'5 | 32'0 | 32'0 | 11981 |
10769 | ... | ... | 0'6 | 0'0 | 0'6 | 4250 | 36'3 | 0'0 | 36'3 | ... | ... | 1946 |
17253 | ... | ... | 0'5 | 0'0 | 0'5 | 4300 | 41'2 | 0'0 | 41'2 | ... | ... | 11662 |
2693 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 46'1 | 0'0 | 46'1 | ... | ... | 1289 |
16393 | ... | ... | 0'3 | 0'0 | 0'3 | 4400 | 51'1 | 0'0 | 51'1 | ... | ... | 11797 |
3008 | ... | ... | 0'3 | 0'0 | 0'3 | 4450 | 56'0 | 0'0 | 56'0 | ... | ... | 60 |
17095 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 61'0 | 0'0 | 61'0 | ... | ... | 9998 |
5166 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 65'7 | 0'0 | 65'7 | ... | ... | 33 |
11520 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 70'7 | 0'0 | 70'7 | ... | ... | 1756 |
830 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 75'7 | 0'0 | 75'7 | ... | ... | 3 |
7783 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 80'7 | 0'0 | 80'7 | ... | ... | 1507 |
1485 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 85'6 | 0'0 | 85'6 | ... | ... | 0 |
22966 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 90'6 | 0'0 | 90'6 | ... | ... | 855 |
2055 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 95'6 | 0'0 | 95'6 | ... | ... | 2 |
11810 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 100'6 | 0'0 | 100'6 | ... | ... | 430 |
414 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
22352 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 110'6 | 0'0 | 110'6 | ... | ... | 159 |
397 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
8630 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 120'6 | 0'0 | 120'6 | ... | ... | 6 |
424 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
3325 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 130'6 | 0'0 | 130'6 | ... | ... | 0 |
266 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 135'6 | 0'0 | 135'6 | ... | ... | 0 |
3529 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 140'6 | 0'0 | 140'6 | ... | ... | 0 |
562 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 145'6 | 0'0 | 145'6 | ... | ... | 0 |
3275 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 150'6 | 0'0 | 150'6 | ... | ... | 2 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 155'6 | 0'0 | 155'6 | ... | ... | 0 |
5359 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 160'6 | 0'0 | 160'6 | ... | ... | 0 |
1222 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 170'6 | 0'0 | 170'6 | ... | ... | 567 |
1267 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 180'6 | 0'0 | 180'6 | ... | ... | 0 |
1968 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 190'6 | 0'0 | 190'6 | ... | ... | 0 |
1119 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 200'6 | 0'0 | 200'6 | ... | ... | 0 |
3372 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 210'6 | 0'0 | 210'6 | ... | ... | 0 |
636 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 220'6 | 0'0 | 220'6 | ... | ... | 0 |
426 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 230'6 | 0'0 | 230'6 | ... | ... | 23 |
366 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 240'6 | 0'0 | 240'6 | ... | ... | 0 |
262 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 250'6 | 0'0 | 250'6 | ... | ... | 0 |
1785 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 260'6 | 0'0 | 260'6 | ... | ... | 62 |
42 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 270'6 | 0'0 | 270'6 | ... | ... | 0 |
201 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 280'6 | 0'0 | 280'6 | ... | ... | 3 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 290'6 | 0'0 | 290'6 | ... | ... | 30 |
216 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 300'6 | 0'0 | 300'6 | ... | ... | 2 |
2388 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 310'6 | 0'0 | 310'6 | ... | ... | 105 |
142 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 320'6 | 0'0 | 320'6 | ... | ... | 71 |
275 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 330'6 | 0'0 | 330'6 | ... | ... | 0 |
469 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 340'6 | 0'0 | 340'6 | ... | ... | 0 |
703 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 350'6 | 0'0 | 350'6 | ... | ... | 500 |
646 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 360'6 | 0'0 | 360'6 | ... | ... | 0 |
1212 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 420'6 | 0'0 | 420'6 | ... | ... | 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.