Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 218'0 | 0'0 | 218'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 208'0 | 0'0 | 208'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 198'0 | 0'0 | 198'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 188'0 | 0'0 | 188'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 151 |
0 | ... | ... | 178'0 | 0'0 | 178'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 168'0 | 0'0 | 168'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 344 |
0 | ... | ... | 158'0 | 0'0 | 158'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 558 |
0 | ... | ... | 148'0 | 0'0 | 148'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
0 | ... | ... | 138'0 | 0'0 | 138'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 150 |
0 | ... | ... | 128'0 | 0'0 | 128'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 254 |
0 | ... | ... | 118'0 | 0'0 | 118'0 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 150 |
68 | ... | ... | 108'0 | 0'0 | 108'0 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 101 |
0 | ... | ... | 103'0 | 0'0 | 103'0 | 3250 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
5 | ... | ... | 98'1 | 0'0 | 98'1 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 500 |
0 | ... | ... | 93'1 | 0'0 | 93'1 | 3350 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
7 | ... | ... | 88'2 | 0'0 | 88'2 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | 2202 |
0 | ... | ... | 83'3 | 0'0 | 83'3 | 3450 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
69 | ... | ... | 78'4 | 0'0 | 78'4 | 3500 | 0'7 | 0'0 | 0'7 | ... | ... | 5356 |
0 | ... | ... | 73'6 | 0'0 | 73'6 | 3550 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
159 | ... | ... | 69'0 | 0'0 | 69'0 | 3600 | 1'2 | 0'0 | 1'2 | ... | ... | 1669 |
2 | ... | ... | 64'2 | 0'0 | 64'2 | 3650 | 1'5 | 0'0 | 1'5 | ... | ... | 11 |
170 | ... | ... | 59'5 | 0'0 | 59'5 | 3700 | 2'0 | 0'0 | 2'0 | ... | ... | 4615 |
4 | ... | ... | 55'1 | 0'0 | 55'1 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | 916 |
206 | ... | ... | 50'7 | 0'0 | 50'7 | 3800 | 3'1 | 0'0 | 3'1 | ... | ... | 17087 |
0 | ... | ... | 46'5 | 0'0 | 46'5 | 3850 | 3'7 | 0'0 | 3'7 | ... | ... | 153 |
139 | ... | ... | 42'5 | 0'0 | 42'5 | 3900 | 4'7 | 0'0 | 4'7 | ... | ... | 12844 |
0 | ... | ... | 38'6 | 0'0 | 38'6 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | 52 |
364 | ... | ... | 35'1 | 0'0 | 35'1 | 4000 | 7'3 | 0'0 | 7'3 | ... | ... | 15536 |
0 | ... | ... | 31'6 | 0'0 | 31'6 | 4050 | 9'0 | 0'0 | 9'0 | ... | ... | 63 |
336 | ... | ... | 28'5 | 0'0 | 28'5 | 4100 | 10'6 | 0'0 | 10'6 | ... | ... | 12723 |
1 | ... | ... | 25'6 | 0'0 | 25'6 | 4150 | 12'7 | 0'0 | 12'7 | ... | ... | 284 |
3936 | ... | ... | 23'1 | 0'0 | 23'1 | 4200 | 15'1 | 0'0 | 15'1 | ... | ... | 13929 |
941 | ... | ... | 20'5 | 0'0 | 20'5 | 4250 | 17'6 | 0'0 | 17'6 | ... | ... | 573 |
7427 | 18'4 | 18'4 | 18'4 | 0'0 | 18'4 | 4300 | 20'4 | 0'0 | 20'4 | ... | ... | 11426 |
183 | ... | ... | 16'4 | 0'0 | 16'4 | 4350 | 23'4 | 0'0 | 23'4 | ... | ... | 92 |
12015 | ... | ... | 14'6 | 0'0 | 14'6 | 4400 | 26'5 | 0'0 | 26'5 | ... | ... | 9942 |
26 | ... | ... | 13'1 | 0'0 | 13'1 | 4450 | 30'0 | 0'0 | 30'0 | ... | ... | 28 |
12258 | 12'1 | 12'0 | 11'6 | 0'3 | 12'1 | 4500 | 33'4 | 0'0 | 33'4 | ... | ... | 11463 |
92 | ... | ... | 10'3 | 0'0 | 10'3 | 4550 | 37'2 | 0'0 | 37'2 | ... | ... | 3 |
7925 | ... | ... | 9'2 | 0'0 | 9'2 | 4600 | 41'0 | 0'0 | 41'0 | ... | ... | 2458 |
176 | ... | ... | 8'2 | 0'0 | 8'2 | 4650 | 45'0 | 0'0 | 45'0 | ... | ... | 0 |
7759 | ... | ... | 7'3 | 0'0 | 7'3 | 4700 | 49'1 | 0'0 | 49'1 | ... | ... | 1598 |
117 | ... | ... | 6'5 | 0'0 | 6'5 | 4750 | 53'2 | 0'0 | 53'2 | ... | ... | 0 |
17390 | ... | ... | 5'7 | 0'0 | 5'7 | 4800 | 57'4 | 0'0 | 57'4 | ... | ... | 779 |
358 | ... | ... | 5'2 | 0'0 | 5'2 | 4850 | 61'7 | 0'0 | 61'7 | ... | ... | 0 |
6219 | ... | ... | 4'6 | 0'0 | 4'6 | 4900 | 66'3 | 0'0 | 66'3 | ... | ... | 496 |
10 | ... | ... | 4'2 | 0'0 | 4'2 | 4950 | 70'7 | 0'0 | 70'7 | ... | ... | 0 |
29237 | ... | ... | 3'7 | 0'0 | 3'7 | 5000 | 75'3 | 0'0 | 75'3 | ... | ... | 409 |
12 | ... | ... | 3'4 | 0'0 | 3'4 | 5050 | 80'0 | 0'0 | 80'0 | ... | ... | 0 |
7220 | ... | ... | 3'2 | 0'0 | 3'2 | 5100 | 84'6 | 0'0 | 84'6 | ... | ... | 66 |
80 | ... | ... | 3'0 | 0'0 | 3'0 | 5150 | 89'3 | 0'0 | 89'3 | ... | ... | 0 |
3232 | ... | ... | 2'6 | 0'0 | 2'6 | 5200 | 94'1 | 0'0 | 94'1 | ... | ... | 127 |
40 | ... | ... | 2'4 | 0'0 | 2'4 | 5250 | 99'0 | 0'0 | 99'0 | ... | ... | 0 |
3620 | ... | ... | 2'2 | 0'0 | 2'2 | 5300 | 103'6 | 0'0 | 103'6 | ... | ... | 1 |
14 | ... | ... | 2'1 | 0'0 | 2'1 | 5350 | 108'4 | 0'0 | 108'4 | ... | ... | 0 |
3755 | ... | ... | 2'0 | 0'0 | 2'0 | 5400 | 113'3 | 0'0 | 113'3 | ... | ... | 36 |
14 | ... | ... | 1'7 | 0'0 | 1'7 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | 0 |
5062 | ... | ... | 1'6 | 0'0 | 1'6 | 5500 | 123'1 | 0'0 | 123'1 | ... | ... | 38 |
958 | ... | ... | 1'4 | 0'0 | 1'4 | 5600 | 132'7 | 0'0 | 132'7 | ... | ... | 534 |
1009 | ... | ... | 1'3 | 0'0 | 1'3 | 5700 | 142'5 | 0'0 | 142'5 | ... | ... | 31 |
2206 | ... | ... | 1'1 | 0'0 | 1'1 | 5800 | 152'4 | 0'0 | 152'4 | ... | ... | 75 |
848 | ... | ... | 1'1 | 0'0 | 1'1 | 5900 | 162'3 | 0'0 | 162'3 | ... | ... | 75 |
3874 | ... | ... | 1'0 | 0'0 | 1'0 | 6000 | 172'2 | 0'0 | 172'2 | ... | ... | 77 |
546 | ... | ... | 0'7 | 0'0 | 0'7 | 6100 | 182'2 | 0'0 | 182'2 | ... | ... | 188 |
373 | ... | ... | 0'6 | 0'0 | 0'6 | 6200 | 192'1 | 0'0 | 192'1 | ... | ... | 235 |
295 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 202'1 | 0'0 | 202'1 | ... | ... | 232 |
264 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 212'0 | 0'0 | 212'0 | ... | ... | 1 |
2026 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 222'0 | 0'0 | 222'0 | ... | ... | 0 |
43 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 232'0 | 0'0 | 232'0 | ... | ... | 0 |
201 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 242'0 | 0'0 | 242'0 | ... | ... | 3 |
101 | ... | ... | 0'4 | 0'0 | 0'4 | 6800 | 252'0 | 0'0 | 252'0 | ... | ... | 30 |
216 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 262'0 | 0'0 | 262'0 | ... | ... | 2 |
2392 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 272'0 | 0'0 | 272'0 | ... | ... | 105 |
140 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 282'0 | 0'0 | 282'0 | ... | ... | 71 |
275 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 292'0 | 0'0 | 292'0 | ... | ... | 0 |
470 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 302'0 | 0'0 | 302'0 | ... | ... | 0 |
703 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 312'0 | 0'0 | 312'0 | ... | ... | 500 |
646 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 322'0 | 0'0 | 322'0 | ... | ... | 0 |
1212 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 382'0 | 0'0 | 382'0 | ... | ... | 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.