Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 105'2 | 0'0 | 105'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 100'2 | 0'0 | 100'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 95'2 | 0'0 | 95'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 404 |
0 | ... | ... | 90'2 | 0'0 | 90'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 635 |
0 | ... | ... | 85'2 | 0'0 | 85'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 215 |
0 | ... | ... | 80'2 | 0'0 | 80'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 321 |
0 | ... | ... | 75'2 | 0'0 | 75'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 250 |
1 | ... | ... | 70'2 | 0'0 | 70'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 206 |
2 | ... | ... | 65'2 | 0'0 | 65'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 831 |
1 | ... | ... | 60'3 | 0'0 | 60'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 672 |
22 | ... | ... | 55'3 | 0'0 | 55'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | 5718 |
23 | ... | ... | 50'4 | 0'0 | 50'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 1182 |
0 | ... | ... | 45'5 | 0'0 | 45'5 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | 1550 |
19 | ... | ... | 40'6 | 0'0 | 40'6 | 3800 | 0'5 | 0'0 | 0'5 | ... | ... | 4067 |
0 | ... | ... | 37'0 | 0'0 | 37'0 | 3840 | 0'7 | 0'0 | 0'7 | ... | ... | 80 |
100 | ... | ... | 36'1 | 0'0 | 36'1 | 3850 | 1'0 | 0'0 | 1'0 | ... | ... | 1088 |
0 | ... | ... | 35'1 | 0'0 | 35'1 | 3860 | 1'0 | 0'0 | 1'0 | ... | ... | 88 |
0 | ... | ... | 34'2 | 0'0 | 34'2 | 3870 | 1'1 | 0'0 | 1'1 | ... | ... | 441 |
0 | ... | ... | 33'2 | 0'0 | 33'2 | 3880 | 1'1 | 0'0 | 1'1 | ... | ... | 1 |
10 | ... | ... | 32'4 | 0'0 | 32'4 | 3890 | 1'2 | 0'0 | 1'2 | ... | ... | 40 |
20 | ... | ... | 31'5 | 0'0 | 31'5 | 3900 | 1'3 | 0'0 | 1'3 | ... | ... | 5089 |
0 | ... | ... | 30'6 | 0'0 | 30'6 | 3910 | 1'4 | 0'0 | 1'4 | ... | ... | 35 |
10 | ... | ... | 29'7 | 0'0 | 29'7 | 3920 | 1'5 | 0'0 | 1'5 | ... | ... | 136 |
0 | ... | ... | 29'1 | 0'0 | 29'1 | 3930 | 1'7 | 0'0 | 1'7 | ... | ... | 10 |
10 | ... | ... | 28'3 | 0'0 | 28'3 | 3940 | 2'1 | 0'0 | 2'1 | ... | ... | 104 |
201 | ... | ... | 27'4 | 0'0 | 27'4 | 3950 | 2'2 | 0'0 | 2'2 | ... | ... | 3100 |
0 | ... | ... | 26'5 | 0'0 | 26'5 | 3960 | 2'3 | 0'0 | 2'3 | ... | ... | 57 |
0 | ... | ... | 25'7 | 0'0 | 25'7 | 3970 | 2'5 | 0'0 | 2'5 | ... | ... | 206 |
0 | ... | ... | 25'1 | 0'0 | 25'1 | 3980 | 2'7 | 0'0 | 2'7 | ... | ... | 32 |
0 | ... | ... | 24'2 | 0'0 | 24'2 | 3990 | 3'0 | 0'0 | 3'0 | ... | ... | 106 |
582 | ... | ... | 23'4 | 0'0 | 23'4 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | 11527 |
30 | ... | ... | 22'6 | 0'0 | 22'6 | 4010 | 3'4 | 0'0 | 3'4 | ... | ... | 200 |
55 | ... | ... | 22'0 | 0'0 | 22'0 | 4020 | 3'6 | 0'0 | 3'6 | ... | ... | 67 |
50 | ... | ... | 21'2 | 0'0 | 21'2 | 4030 | 4'0 | 0'0 | 4'0 | ... | ... | 79 |
25 | ... | ... | 20'4 | 0'0 | 20'4 | 4040 | 4'2 | 0'0 | 4'2 | ... | ... | 198 |
2644 | ... | ... | 19'6 | 0'0 | 19'6 | 4050 | 4'4 | 0'0 | 4'4 | ... | ... | 2677 |
64 | ... | ... | 19'1 | 0'0 | 19'1 | 4060 | 4'7 | 0'0 | 4'7 | ... | ... | 193 |
108 | ... | ... | 18'3 | 0'0 | 18'3 | 4070 | 5'1 | 0'0 | 5'1 | ... | ... | 110 |
78 | ... | ... | 17'6 | 0'0 | 17'6 | 4080 | 5'4 | 0'0 | 5'4 | ... | ... | 172 |
213 | ... | ... | 17'1 | 0'0 | 17'1 | 4090 | 5'7 | 0'0 | 5'7 | ... | ... | 256 |
3052 | ... | ... | 16'3 | 0'0 | 16'3 | 4100 | 6'1 | 0'0 | 6'1 | ... | ... | 3508 |
90 | ... | ... | 15'6 | 0'0 | 15'6 | 4110 | 6'4 | 0'0 | 6'4 | ... | ... | 320 |
81 | ... | ... | 15'1 | 0'0 | 15'1 | 4120 | 6'7 | 0'0 | 6'7 | ... | ... | 164 |
30 | ... | ... | 14'5 | 0'0 | 14'5 | 4130 | 7'3 | 0'0 | 7'3 | ... | ... | 163 |
111 | ... | ... | 14'1 | 0'0 | 14'1 | 4140 | 7'7 | 0'0 | 7'7 | ... | ... | 101 |
4487 | ... | ... | 13'4 | 0'0 | 13'4 | 4150 | 8'2 | 0'0 | 8'2 | ... | ... | 2326 |
152 | ... | ... | 13'0 | 0'0 | 13'0 | 4160 | 8'6 | 0'0 | 8'6 | ... | ... | 23 |
39 | ... | ... | 12'4 | 0'0 | 12'4 | 4170 | 9'2 | 0'0 | 9'2 | ... | ... | 25 |
188 | ... | ... | 12'0 | 0'0 | 12'0 | 4180 | 9'6 | 0'0 | 9'6 | ... | ... | 55 |
101 | ... | ... | 11'4 | 0'0 | 11'4 | 4190 | 10'2 | 0'0 | 10'2 | ... | ... | 132 |
3887 | ... | ... | 11'0 | 0'0 | 11'0 | 4200 | 10'6 | 0'0 | 10'6 | ... | ... | 3310 |
176 | ... | ... | 10'4 | 0'0 | 10'4 | 4210 | 11'2 | 0'0 | 11'2 | ... | ... | 47 |
184 | ... | ... | 10'0 | 0'0 | 10'0 | 4220 | 11'6 | 0'0 | 11'6 | ... | ... | 92 |
209 | ... | ... | 9'5 | 0'0 | 9'5 | 4230 | 12'3 | 0'0 | 12'3 | ... | ... | 10 |
145 | ... | ... | 9'2 | 0'0 | 9'2 | 4240 | 13'0 | 0'0 | 13'0 | ... | ... | 10 |
4844 | ... | ... | 8'7 | 0'0 | 8'7 | 4250 | 13'5 | 0'0 | 13'5 | ... | ... | 2708 |
93 | ... | ... | 8'3 | 0'0 | 8'3 | 4260 | 14'1 | 0'0 | 14'1 | ... | ... | 10 |
204 | ... | ... | 8'1 | 0'0 | 8'1 | 4270 | 14'7 | 0'0 | 14'7 | ... | ... | 0 |
173 | ... | ... | 7'6 | 0'0 | 7'6 | 4280 | 15'4 | 0'0 | 15'4 | ... | ... | 30 |
83 | ... | ... | 7'3 | 0'0 | 7'3 | 4290 | 16'1 | 0'0 | 16'1 | ... | ... | 0 |
8253 | ... | ... | 7'0 | 0'0 | 7'0 | 4300 | 16'6 | 0'0 | 16'6 | ... | ... | 933 |
303 | ... | ... | 6'7 | 0'0 | 6'7 | 4310 | 17'5 | 0'0 | 17'5 | ... | ... | 0 |
84 | ... | ... | 6'5 | 0'0 | 6'5 | 4320 | 18'3 | 0'0 | 18'3 | ... | ... | 0 |
260 | ... | ... | 6'2 | 0'0 | 6'2 | 4330 | 19'0 | 0'0 | 19'0 | ... | ... | 10 |
192 | ... | ... | 6'0 | 0'0 | 6'0 | 4340 | 19'6 | 0'0 | 19'6 | ... | ... | 0 |
3482 | ... | ... | 5'6 | 0'0 | 5'6 | 4350 | 20'4 | 0'0 | 20'4 | ... | ... | 3271 |
70 | ... | ... | 5'4 | 0'0 | 5'4 | 4360 | 21'2 | 0'0 | 21'2 | ... | ... | 0 |
148 | ... | ... | 5'2 | 0'0 | 5'2 | 4370 | 22'0 | 0'0 | 22'0 | ... | ... | 0 |
169 | ... | ... | 5'0 | 0'0 | 5'0 | 4380 | 22'6 | 0'0 | 22'6 | ... | ... | 0 |
177 | ... | ... | 4'6 | 0'0 | 4'6 | 4390 | 23'4 | 0'0 | 23'4 | ... | ... | 0 |
3857 | ... | ... | 4'5 | 0'0 | 4'5 | 4400 | 24'3 | 0'0 | 24'3 | ... | ... | 2426 |
354 | ... | ... | 4'3 | 0'0 | 4'3 | 4410 | 25'1 | 0'0 | 25'1 | ... | ... | 0 |
69 | ... | ... | 4'1 | 0'0 | 4'1 | 4420 | 25'7 | 0'0 | 25'7 | ... | ... | 10 |
192 | ... | ... | 4'0 | 0'0 | 4'0 | 4430 | 26'6 | 0'0 | 26'6 | ... | ... | 0 |
42 | ... | ... | 3'6 | 0'0 | 3'6 | 4440 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
2933 | ... | ... | 3'5 | 0'0 | 3'5 | 4450 | 28'3 | 0'0 | 28'3 | ... | ... | 369 |
340 | ... | ... | 3'4 | 0'0 | 3'4 | 4460 | 29'2 | 0'0 | 29'2 | ... | ... | 0 |
8070 | ... | ... | 2'7 | 0'0 | 2'7 | 4500 | 32'5 | 0'0 | 32'5 | ... | ... | 617 |
2384 | ... | ... | 2'2 | 0'0 | 2'2 | 4550 | 36'7 | 0'0 | 36'7 | ... | ... | 45 |
11744 | ... | ... | 1'7 | 0'0 | 1'7 | 4600 | 41'4 | 0'0 | 41'4 | ... | ... | 82 |
636 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 46'0 | 0'0 | 46'0 | ... | ... | 6 |
1622 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 50'6 | 0'0 | 50'6 | ... | ... | 19 |
1632 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 55'4 | 0'0 | 55'4 | ... | ... | 3 |
5279 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 60'3 | 0'0 | 60'3 | ... | ... | 1 |
512 | ... | ... | 0'5 | 0'0 | 0'5 | 4850 | 65'2 | 0'0 | 65'2 | ... | ... | 4 |
1719 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 70'1 | 0'0 | 70'1 | ... | ... | 19 |
340 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 75'0 | 0'0 | 75'0 | ... | ... | 0 |
1639 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 80'0 | 0'0 | 80'0 | ... | ... | 0 |
474 | ... | ... | 0'3 | 0'0 | 0'3 | 5050 | 85'0 | 0'0 | 85'0 | ... | ... | 0 |
599 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 89'7 | 0'0 | 89'7 | ... | ... | 36 |
132 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 94'7 | 0'0 | 94'7 | ... | ... | 0 |
1591 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 99'7 | 0'0 | 99'7 | ... | ... | 0 |
151 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 104'6 | 0'0 | 104'6 | ... | ... | 0 |
1581 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 109'6 | 0'0 | 109'6 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 114'6 | 0'0 | 114'6 | ... | ... | 0 |
262 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 119'6 | 0'0 | 119'6 | ... | ... | 0 |
128 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 124'6 | 0'0 | 124'6 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 129'6 | 0'0 | 129'6 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 134'6 | 0'0 | 134'6 | ... | ... | 0 |
1186 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 179'6 | 0'0 | 179'6 | ... | ... | 0 |
134 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 204'6 | 0'0 | 204'6 | ... | ... | 0 |
820 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 229'6 | 0'0 | 229'6 | ... | ... | 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.