Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 192'0 | 0'0 | 192'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 182'0 | 0'0 | 182'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 172'0 | 0'0 | 172'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 162'0 | 0'0 | 162'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 151 |
0 | ... | ... | 152'0 | 0'0 | 152'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 142'0 | 0'0 | 142'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 344 |
0 | ... | ... | 132'0 | 0'0 | 132'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 558 |
0 | ... | ... | 122'0 | 0'0 | 122'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 32 |
0 | ... | ... | 112'0 | 0'0 | 112'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
0 | ... | ... | 102'0 | 0'0 | 102'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 242 |
0 | ... | ... | 92'0 | 0'0 | 92'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 936 |
0 | ... | ... | 82'0 | 0'0 | 82'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 234 |
6 | ... | ... | 77'0 | 0'0 | 77'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 617 |
0 | ... | ... | 72'1 | 0'0 | 72'1 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 648 |
246 | ... | ... | 67'2 | 0'0 | 67'2 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | 859 |
9 | ... | ... | 62'2 | 0'0 | 62'2 | 3400 | 0'3 | 0'0 | 0'3 | ... | ... | 5589 |
0 | ... | ... | 57'3 | 0'0 | 57'3 | 3450 | 0'4 | 0'0 | 0'4 | ... | ... | 513 |
210 | ... | ... | 52'3 | 0'0 | 52'3 | 3500 | 0'4 | 0'0 | 0'4 | ... | ... | 8807 |
1 | ... | ... | 47'4 | 0'0 | 47'4 | 3550 | 0'5 | 0'0 | 0'5 | ... | ... | 1883 |
242 | ... | ... | 42'6 | 0'0 | 42'6 | 3600 | 0'7 | 0'0 | 0'7 | ... | ... | 8133 |
6 | ... | ... | 38'1 | 0'0 | 38'1 | 3650 | 0'7 | -0'3 | 1'2 | 0'7 | 0'7 | 1047 |
209 | ... | ... | 33'4 | 0'0 | 33'4 | 3700 | 1'2 | -0'3 | 1'5 | 1'2 | 1'2 | 11965 |
11 | ... | ... | 29'1 | 0'0 | 29'1 | 3750 | 1'5 | -0'5 | 2'2 | 1'5 | 1'5 | 5073 |
228 | ... | ... | 24'7 | 0'0 | 24'7 | 3800 | 2'7 | -0'1 | 3'0 | 2'7 | 2'6 | 15752 |
359 | ... | ... | 21'1 | 0'0 | 21'1 | 3850 | 3'2 | -0'7 | 4'1 | 3'2 | 3'2 | 9071 |
676 | ... | ... | 17'4 | 0'0 | 17'4 | 3900 | 4'0 | -1'4 | 5'4 | 5'0 | 4'0 | 19826 |
703 | ... | ... | 14'2 | 0'0 | 14'2 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | 4931 |
10047 | 15'0 | 11'6 | 11'4 | 3'4 | 15'0 | 4000 | 7'2 | -2'2 | 9'4 | 8'1 | 7'2 | 22192 |
5718 | 11'6 | 11'0 | 9'1 | 2'3 | 11'4 | 4050 | 12'1 | 0'0 | 12'1 | ... | ... | 5425 |
10010 | 10'2 | 7'7 | 7'2 | 3'0 | 10'2 | 4100 | 11'6 | -3'4 | 15'2 | 15'2 | 11'6 | 11106 |
7898 | 7'4 | 6'6 | 5'6 | 1'6 | 7'4 | 4150 | 18'6 | 0'0 | 18'6 | ... | ... | 878 |
18937 | 7'0 | 5'2 | 4'4 | 2'4 | 7'0 | 4200 | 22'4 | 0'0 | 22'4 | ... | ... | 15552 |
10409 | 5'2 | 3'7 | 3'4 | 1'6 | 5'2 | 4250 | 26'3 | 0'0 | 26'3 | ... | ... | 1953 |
12933 | 4'4 | 3'2 | 2'7 | 1'4 | 4'3 | 4300 | 30'6 | 0'0 | 30'6 | ... | ... | 11699 |
3036 | 3'5 | 2'4 | 2'2 | 1'3 | 3'5 | 4350 | 35'1 | 0'0 | 35'1 | ... | ... | 984 |
14710 | 2'6 | 2'3 | 1'7 | 0'7 | 2'6 | 4400 | 39'6 | 0'0 | 39'6 | ... | ... | 12676 |
2249 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 4450 | 44'3 | 0'0 | 44'3 | ... | ... | 61 |
17605 | 1'7 | 1'7 | 1'2 | 0'5 | 1'7 | 4500 | 49'1 | 0'0 | 49'1 | ... | ... | 10805 |
5299 | 1'5 | 1'5 | 1'0 | 0'5 | 1'5 | 4550 | 53'7 | 0'0 | 53'7 | ... | ... | 32 |
11833 | 1'2 | 1'2 | 0'7 | 0'3 | 1'2 | 4600 | 58'6 | 0'0 | 58'6 | ... | ... | 2365 |
782 | ... | ... | 0'6 | 0'0 | 0'6 | 4650 | 63'5 | 0'0 | 63'5 | ... | ... | 2 |
8541 | ... | ... | 0'5 | 0'0 | 0'5 | 4700 | 68'4 | 0'0 | 68'4 | ... | ... | 1527 |
1252 | ... | ... | 0'4 | 0'0 | 0'4 | 4750 | 73'3 | 0'0 | 73'3 | ... | ... | 0 |
22963 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 78'3 | 0'0 | 78'3 | ... | ... | 895 |
1957 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 83'2 | 0'0 | 83'2 | ... | ... | 2 |
11808 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 88'2 | 0'0 | 88'2 | ... | ... | 430 |
454 | ... | ... | 0'3 | 0'0 | 0'3 | 4950 | 93'1 | 0'0 | 93'1 | ... | ... | 0 |
24617 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 98'1 | 0'0 | 98'1 | ... | ... | 637 |
396 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 103'1 | 0'0 | 103'1 | ... | ... | 0 |
8631 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 108'1 | 0'0 | 108'1 | ... | ... | 66 |
426 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 113'0 | 0'0 | 113'0 | ... | ... | 0 |
3315 | ... | ... | 0'2 | 0'0 | 0'2 | 5200 | 118'0 | 0'0 | 118'0 | ... | ... | 32 |
266 | ... | ... | 0'2 | 0'0 | 0'2 | 5250 | 123'0 | 0'0 | 123'0 | ... | ... | 0 |
3529 | ... | ... | 0'2 | 0'0 | 0'2 | 5300 | 128'0 | 0'0 | 128'0 | ... | ... | 0 |
562 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 133'0 | 0'0 | 133'0 | ... | ... | 0 |
3275 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 138'0 | 0'0 | 138'0 | ... | ... | 2 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 143'0 | 0'0 | 143'0 | ... | ... | 0 |
5359 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 148'0 | 0'0 | 148'0 | ... | ... | 0 |
1222 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 158'0 | 0'0 | 158'0 | ... | ... | 567 |
1267 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 168'0 | 0'0 | 168'0 | ... | ... | 0 |
1968 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 178'0 | 0'0 | 178'0 | ... | ... | 0 |
1119 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 188'0 | 0'0 | 188'0 | ... | ... | 0 |
3372 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 198'0 | 0'0 | 198'0 | ... | ... | 0 |
636 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 208'0 | 0'0 | 208'0 | ... | ... | 0 |
426 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 218'0 | 0'0 | 218'0 | ... | ... | 23 |
366 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
262 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 238'0 | 0'0 | 238'0 | ... | ... | 0 |
1785 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 248'0 | 0'0 | 248'0 | ... | ... | 62 |
42 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 258'0 | 0'0 | 258'0 | ... | ... | 0 |
201 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 268'0 | 0'0 | 268'0 | ... | ... | 3 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 278'0 | 0'0 | 278'0 | ... | ... | 30 |
216 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 288'0 | 0'0 | 288'0 | ... | ... | 2 |
2388 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7000 | 298'0 | 0'0 | 298'0 | ... | ... | 105 |
142 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 308'0 | 0'0 | 308'0 | ... | ... | 71 |
275 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 318'0 | 0'0 | 318'0 | ... | ... | 0 |
469 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 328'0 | 0'0 | 328'0 | ... | ... | 0 |
703 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 338'0 | 0'0 | 338'0 | ... | ... | 500 |
646 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 348'0 | 0'0 | 348'0 | ... | ... | 0 |
1212 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 408'0 | 0'0 | 408'0 | ... | ... | 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.