Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 201'0 | 6'6 | 207'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 191'0 | 6'6 | 197'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 181'0 | 6'6 | 187'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 123 |
0 | ... | ... | 171'0 | 6'6 | 177'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 72 |
0 | ... | ... | 161'0 | 6'6 | 167'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 12 |
0 | ... | ... | 151'0 | 6'6 | 157'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
0 | ... | ... | 141'0 | 6'6 | 147'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 342 |
0 | ... | ... | 131'0 | 6'6 | 137'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 960 |
0 | ... | ... | 121'0 | 6'6 | 127'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2698 |
0 | ... | ... | 111'0 | 6'6 | 117'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 7119 |
1 | ... | ... | 101'0 | 6'6 | 107'6 | 3200 | 0'2 | 0'0 | 0'2 | ... | ... | 1557 |
20 | ... | ... | 91'0 | 6'6 | 97'6 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 799 |
0 | ... | ... | 86'1 | 6'6 | 92'7 | 3350 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
2 | ... | ... | 81'2 | 6'6 | 88'0 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | 1351 |
0 | ... | ... | 76'4 | 6'5 | 83'1 | 3450 | 0'7 | -0'1 | 1'0 | ... | ... | 405 |
8 | ... | ... | 71'5 | 6'5 | 78'2 | 3500 | 1'0 | -0'1 | 1'1 | ... | ... | 2896 |
0 | ... | ... | 67'0 | 6'4 | 73'4 | 3550 | 1'2 | -0'2 | 1'4 | ... | ... | 745 |
2 | ... | ... | 62'3 | 6'3 | 68'6 | 3600 | 1'4 | -0'3 | 1'7 | 1'4 | 1'4 | 2563 |
0 | ... | ... | 57'7 | 6'2 | 64'1 | 3650 | 1'7 | -0'4 | 2'3 | ... | ... | 297 |
2 | ... | ... | 53'3 | 6'1 | 59'4 | 3700 | 2'3 | -0'4 | 2'7 | 2'4 | 2'2 | 16269 |
0 | ... | ... | 49'1 | 6'0 | 55'1 | 3750 | 2'7 | -0'6 | 3'5 | 2'6 | 2'6 | 2259 |
226 | ... | ... | 45'0 | 5'7 | 50'7 | 3800 | 3'4 | -0'7 | 4'3 | 4'0 | 3'3 | 23071 |
0 | ... | ... | 41'0 | 5'5 | 46'5 | 3850 | 4'3 | -1'0 | 5'3 | 4'3 | 4'2 | 1405 |
194 | ... | ... | 37'1 | 5'5 | 42'6 | 3900 | 5'3 | -1'1 | 6'4 | 5'4 | 5'1 | 13334 |
3 | ... | ... | 33'5 | 5'2 | 38'7 | 3950 | 6'4 | -1'3 | 7'7 | 6'4 | 6'1 | 4944 |
509 | 35'7 | 35'0 | 30'2 | 5'0 | 35'2 | 4000 | 7'7 | -1'5 | 9'4 | 8'4 | 7'4 | 44019 |
28 | ... | ... | 27'1 | 4'6 | 31'7 | 4050 | 9'3 | -1'7 | 11'2 | 9'7 | 9'2 | 3589 |
1223 | ... | ... | 24'1 | 4'5 | 28'6 | 4100 | 11'1 | -2'1 | 13'2 | 11'4 | 10'4 | 20665 |
3376 | 26'5 | 25'2 | 21'3 | 4'3 | 25'6 | 4150 | 13'1 | -2'3 | 15'4 | 13'4 | 12'4 | 2428 |
9933 | 23'7 | 22'1 | 19'0 | 3'7 | 22'7 | 4200 | 15'2 | -2'6 | 18'0 | 17'6 | 14'4 | 25588 |
5044 | 21'4 | 19'0 | 16'5 | 3'6 | 20'3 | 4250 | 17'5 | -3'0 | 20'5 | 19'1 | 16'7 | 2288 |
8834 | 19'2 | 15'2 | 14'5 | 3'3 | 18'0 | 4300 | 20'2 | -3'2 | 23'4 | 23'0 | 19'5 | 18521 |
2382 | 16'5 | 15'4 | 12'7 | 3'1 | 16'0 | 4350 | 23'1 | -3'5 | 26'6 | 23'5 | 22'5 | 1077 |
16048 | 15'0 | 11'2 | 11'2 | 2'7 | 14'1 | 4400 | 26'2 | -3'6 | 30'0 | 26'6 | 25'6 | 16172 |
2183 | 13'0 | 12'0 | 9'7 | 2'5 | 12'4 | 4450 | 29'4 | -4'1 | 33'5 | 29'5 | 29'5 | 1270 |
38000 | 11'6 | 8'6 | 8'5 | 2'3 | 11'0 | 4500 | 33'0 | -4'3 | 37'3 | 33'2 | 32'2 | 16940 |
1253 | 10'3 | 9'4 | 7'5 | 2'1 | 9'6 | 4550 | 36'6 | -4'4 | 41'2 | ... | ... | 66 |
18886 | 9'1 | 7'0 | 6'6 | 1'7 | 8'5 | 4600 | 40'4 | -4'7 | 45'3 | ... | ... | 8873 |
2911 | 8'0 | 7'4 | 6'0 | 1'5 | 7'5 | 4650 | 44'4 | -5'0 | 49'4 | ... | ... | 1 |
16689 | 7'2 | 5'4 | 5'2 | 1'4 | 6'6 | 4700 | 48'5 | -5'1 | 53'6 | 49'0 | 49'0 | 6056 |
5744 | 6'2 | 6'0 | 4'5 | 1'3 | 6'0 | 4750 | 52'6 | -5'3 | 58'1 | ... | ... | 4 |
19228 | 5'6 | 4'3 | 4'1 | 1'2 | 5'3 | 4800 | 57'1 | -5'3 | 62'4 | 56'5 | 56'5 | 2413 |
1443 | 5'0 | 5'0 | 3'6 | 1'0 | 4'6 | 4850 | 61'4 | -5'5 | 67'1 | ... | ... | 0 |
8158 | 4'2 | 4'1 | 3'3 | 0'7 | 4'2 | 4900 | 66'0 | -5'6 | 71'6 | ... | ... | 2527 |
965 | ... | ... | 3'0 | 0'7 | 3'7 | 4950 | 70'4 | -5'7 | 76'3 | ... | ... | 0 |
34685 | 3'6 | 3'0 | 2'6 | 0'6 | 3'4 | 5000 | 75'1 | -5'7 | 81'0 | ... | ... | 4818 |
410 | ... | ... | 2'4 | 0'5 | 3'1 | 5050 | 79'6 | -6'0 | 85'6 | ... | ... | 0 |
7087 | 3'1 | 2'7 | 2'2 | 0'5 | 2'7 | 5100 | 84'3 | -6'1 | 90'4 | ... | ... | 446 |
438 | 2'5 | 2'5 | 2'1 | 0'4 | 2'5 | 5150 | 89'1 | -6'2 | 95'3 | ... | ... | 0 |
16726 | 2'5 | 2'4 | 1'7 | 0'4 | 2'3 | 5200 | 93'7 | -6'2 | 100'1 | ... | ... | 314 |
1939 | 2'3 | 2'3 | 1'6 | 0'4 | 2'2 | 5250 | 98'5 | -6'3 | 105'0 | ... | ... | 0 |
4676 | 2'2 | 2'0 | 1'5 | 0'3 | 2'0 | 5300 | 103'4 | -6'3 | 109'7 | ... | ... | 74 |
657 | 2'0 | 2'0 | 1'4 | 0'3 | 1'7 | 5350 | 108'3 | -6'3 | 114'6 | ... | ... | 0 |
6810 | 1'7 | 1'5 | 1'3 | 0'3 | 1'6 | 5400 | 113'2 | -6'3 | 119'5 | ... | ... | 58 |
14384 | 1'5 | 1'4 | 1'2 | 0'2 | 1'4 | 5500 | 123'0 | -6'3 | 129'3 | ... | ... | 161 |
1963 | 1'4 | 1'3 | 1'1 | 0'2 | 1'3 | 5600 | 132'6 | -6'4 | 139'2 | 131'4 | 131'4 | 615 |
4334 | ... | ... | 1'0 | 0'2 | 1'2 | 5700 | 142'5 | -6'5 | 149'2 | ... | ... | 162 |
2615 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 5800 | 152'4 | -6'5 | 159'1 | ... | ... | 1 |
874 | ... | ... | 0'6 | 0'2 | 1'0 | 5900 | 162'3 | -6'5 | 169'0 | ... | ... | 0 |
7724 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 6000 | 172'3 | -6'5 | 179'0 | ... | ... | 0 |
4998 | 0'5 | 0'5 | 0'5 | 0'1 | 0'6 | 6100 | 182'2 | -6'6 | 189'0 | ... | ... | 0 |
1513 | ... | ... | 0'5 | 0'1 | 0'6 | 6200 | 192'2 | -6'6 | 199'0 | ... | ... | 0 |
621 | ... | ... | 0'4 | 0'1 | 0'5 | 6300 | 202'2 | -6'6 | 209'0 | ... | ... | 0 |
936 | ... | ... | 0'4 | 0'1 | 0'5 | 6400 | 212'2 | -6'6 | 219'0 | ... | ... | 0 |
1464 | ... | ... | 0'3 | 0'1 | 0'4 | 6500 | 222'2 | -6'6 | 229'0 | ... | ... | 0 |
507 | ... | ... | 0'3 | 0'1 | 0'4 | 6600 | 232'2 | -6'6 | 239'0 | ... | ... | 0 |
303 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 242'2 | -6'6 | 249'0 | ... | ... | 0 |
148 | ... | ... | 0'2 | 0'1 | 0'3 | 6800 | 252'2 | -6'6 | 259'0 | ... | ... | 0 |
560 | ... | ... | 0'2 | 0'1 | 0'3 | 6900 | 262'2 | -6'6 | 269'0 | ... | ... | 0 |
3567 | 0'2 | 0'2 | 0'2 | 0'1 | 0'3 | 7000 | 272'2 | -6'6 | 279'0 | ... | ... | 0 |
275 | ... | ... | 0'2 | 0'1 | 0'3 | 7100 | 282'2 | -6'6 | 289'0 | ... | ... | 43 |
352 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 292'2 | -6'6 | 299'0 | ... | ... | 48 |
452 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 302'2 | -6'6 | 309'0 | ... | ... | 0 |
793 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 312'2 | -6'6 | 319'0 | ... | ... | 0 |
326 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 322'2 | -6'6 | 329'0 | ... | ... | 0 |
356 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 332'2 | -6'6 | 339'0 | ... | ... | 0 |
622 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 342'2 | -6'6 | 349'0 | ... | ... | 0 |
461 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 352'2 | -6'6 | 359'0 | ... | ... | 0 |
393 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 362'2 | -6'6 | 369'0 | ... | ... | 0 |
1114 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 372'2 | -6'6 | 379'0 | ... | ... | 0 |
2058 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 392'2 | -6'6 | 399'0 | ... | ... | 0 |
49 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 412'2 | -6'6 | 419'0 | ... | ... | 0 |
626 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 422'2 | -6'6 | 429'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 432'2 | -6'6 | 439'0 | ... | ... | 0 |
110 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 442'2 | -6'6 | 449'0 | ... | ... | 0 |
841 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 472'2 | -6'6 | 479'0 | ... | ... | 0 |
320 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 522'2 | -6'6 | 529'0 | ... | ... | 0 |
615 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 572'2 | -6'6 | 579'0 | ... | ... | 0 |
1284 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 672'2 | -6'6 | 679'0 | ... | ... | 0 |
478 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 772'2 | -6'6 | 779'0 | ... | ... | 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.