Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 223'6 | 0'0 | 223'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'6 | 0'0 | 213'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'6 | 0'0 | 203'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 123 |
0 | ... | ... | 193'6 | 0'0 | 193'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 72 |
0 | ... | ... | 183'6 | 0'0 | 183'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 12 |
0 | ... | ... | 173'6 | 0'0 | 173'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
0 | ... | ... | 163'6 | 0'0 | 163'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 342 |
0 | ... | ... | 153'6 | 0'0 | 153'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 800 |
0 | ... | ... | 143'6 | 0'0 | 143'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 2631 |
0 | ... | ... | 133'6 | 0'0 | 133'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 7201 |
1 | ... | ... | 123'6 | 0'0 | 123'6 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 1218 |
20 | ... | ... | 113'6 | 0'0 | 113'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | 558 |
156 | ... | ... | 103'7 | 0'0 | 103'7 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | 1639 |
8 | ... | ... | 94'1 | 0'0 | 94'1 | 3500 | 1'2 | 0'0 | 1'2 | ... | ... | 3100 |
0 | ... | ... | 89'3 | 0'0 | 89'3 | 3550 | 1'4 | 0'0 | 1'4 | ... | ... | 40 |
2 | ... | ... | 84'5 | 0'0 | 84'5 | 3600 | 1'6 | 0'0 | 1'6 | ... | ... | 1553 |
0 | ... | ... | 80'0 | 0'0 | 80'0 | 3650 | 2'1 | 0'0 | 2'1 | ... | ... | 70 |
2 | ... | ... | 75'3 | 0'0 | 75'3 | 3700 | 2'4 | 0'0 | 2'4 | ... | ... | 7776 |
0 | ... | ... | 71'0 | 0'0 | 71'0 | 3750 | 3'0 | 0'0 | 3'0 | ... | ... | 45 |
214 | ... | ... | 66'5 | 0'0 | 66'5 | 3800 | 3'5 | 0'0 | 3'5 | ... | ... | 9985 |
0 | ... | ... | 62'3 | 0'0 | 62'3 | 3850 | 4'3 | 0'0 | 4'3 | ... | ... | 213 |
192 | ... | ... | 58'3 | 0'0 | 58'3 | 3900 | 5'3 | 0'0 | 5'3 | ... | ... | 9534 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 3950 | 6'4 | 0'0 | 6'4 | ... | ... | 0 |
404 | ... | ... | 51'0 | 0'0 | 51'0 | 4000 | 7'5 | -0'2 | 7'7 | 7'5 | 7'5 | 25931 |
0 | ... | ... | 47'4 | 0'0 | 47'4 | 4050 | 9'2 | 0'0 | 9'2 | ... | ... | 14 |
791 | ... | ... | 44'1 | 0'0 | 44'1 | 4100 | 10'7 | 0'0 | 10'7 | ... | ... | 18270 |
0 | ... | ... | 41'1 | 0'0 | 41'1 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | 215 |
2401 | ... | ... | 38'1 | 0'0 | 38'1 | 4200 | 14'6 | 0'0 | 14'6 | ... | ... | 17519 |
37 | ... | ... | 35'3 | 0'0 | 35'3 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | 101 |
1546 | ... | ... | 32'6 | 0'0 | 32'6 | 4300 | 19'2 | 0'0 | 19'2 | ... | ... | 18282 |
35 | ... | ... | 30'4 | 0'0 | 30'4 | 4350 | 21'7 | 0'0 | 21'7 | ... | ... | 210 |
9598 | ... | ... | 28'2 | 0'0 | 28'2 | 4400 | 24'2 | -0'2 | 24'4 | 24'2 | 24'2 | 15913 |
176 | 26'0 | 25'5 | 25'7 | 0'1 | 26'0 | 4450 | 27'1 | 0'0 | 27'1 | ... | ... | 70 |
25806 | ... | ... | 24'0 | 0'0 | 24'0 | 4500 | 30'1 | 0'0 | 30'1 | ... | ... | 20086 |
14 | ... | ... | 22'2 | 0'0 | 22'2 | 4550 | 33'2 | 0'0 | 33'2 | ... | ... | 7 |
16616 | ... | ... | 20'4 | 0'0 | 20'4 | 4600 | 36'4 | 0'0 | 36'4 | ... | ... | 8794 |
23 | ... | ... | 18'7 | 0'0 | 18'7 | 4650 | 39'7 | 0'0 | 39'7 | ... | ... | 0 |
14990 | ... | ... | 17'4 | 0'0 | 17'4 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 6636 |
34 | ... | ... | 16'1 | 0'0 | 16'1 | 4750 | 47'0 | 0'0 | 47'0 | ... | ... | 0 |
24890 | 14'7 | 14'7 | 14'7 | 0'0 | 14'7 | 4800 | 50'5 | 0'0 | 50'5 | ... | ... | 2995 |
60 | ... | ... | 13'6 | 0'0 | 13'6 | 4850 | 54'3 | 0'0 | 54'3 | ... | ... | 0 |
10200 | 12'5 | 12'5 | 12'5 | 0'0 | 12'5 | 4900 | 58'2 | 0'0 | 58'2 | ... | ... | 2502 |
367 | ... | ... | 11'5 | 0'0 | 11'5 | 4950 | 62'1 | 0'0 | 62'1 | ... | ... | 0 |
35801 | 10'6 | 10'6 | 10'6 | 0'0 | 10'6 | 5000 | 66'2 | 0'0 | 66'2 | ... | ... | 4891 |
115 | ... | ... | 9'7 | 0'0 | 9'7 | 5050 | 70'3 | 0'0 | 70'3 | ... | ... | 0 |
8138 | ... | ... | 9'1 | 0'0 | 9'1 | 5100 | 74'4 | 0'0 | 74'4 | ... | ... | 417 |
38 | ... | ... | 8'4 | 0'0 | 8'4 | 5150 | 78'6 | 0'0 | 78'6 | ... | ... | 0 |
18219 | ... | ... | 7'7 | 0'0 | 7'7 | 5200 | 83'1 | 0'0 | 83'1 | ... | ... | 346 |
141 | ... | ... | 7'2 | 0'0 | 7'2 | 5250 | 87'4 | 0'0 | 87'4 | ... | ... | 0 |
5335 | ... | ... | 6'6 | 0'0 | 6'6 | 5300 | 92'0 | 0'0 | 92'0 | ... | ... | 76 |
8007 | ... | ... | 5'7 | 0'0 | 5'7 | 5400 | 101'0 | 0'0 | 101'0 | ... | ... | 59 |
22247 | 5'2 | 5'2 | 5'1 | 0'1 | 5'2 | 5500 | 110'1 | 0'0 | 110'1 | ... | ... | 101 |
3539 | ... | ... | 4'4 | 0'0 | 4'4 | 5600 | 119'4 | 0'0 | 119'4 | ... | ... | 38 |
4264 | ... | ... | 4'0 | 0'0 | 4'0 | 5700 | 128'7 | 0'0 | 128'7 | ... | ... | 15 |
2337 | ... | ... | 3'4 | 0'0 | 3'4 | 5800 | 138'3 | 0'0 | 138'3 | ... | ... | 13 |
538 | ... | ... | 3'1 | 0'0 | 3'1 | 5900 | 148'0 | 0'0 | 148'0 | ... | ... | 11 |
8600 | ... | ... | 2'7 | 0'0 | 2'7 | 6000 | 157'5 | 0'0 | 157'5 | ... | ... | 24 |
5018 | ... | ... | 2'4 | 0'0 | 2'4 | 6100 | 167'2 | 0'0 | 167'2 | ... | ... | 10 |
1787 | ... | ... | 2'2 | 0'0 | 2'2 | 6200 | 177'0 | 0'0 | 177'0 | ... | ... | 10 |
521 | ... | ... | 2'1 | 0'0 | 2'1 | 6300 | 186'7 | 0'0 | 186'7 | ... | ... | 2 |
717 | ... | ... | 1'7 | 0'0 | 1'7 | 6400 | 196'5 | 0'0 | 196'5 | ... | ... | 2 |
1433 | ... | ... | 1'6 | 0'0 | 1'6 | 6500 | 206'4 | 0'0 | 206'4 | ... | ... | 57 |
555 | ... | ... | 1'4 | 0'0 | 1'4 | 6600 | 216'3 | 0'0 | 216'3 | ... | ... | 61 |
280 | ... | ... | 1'3 | 0'0 | 1'3 | 6700 | 226'3 | 0'0 | 226'3 | ... | ... | 61 |
461 | ... | ... | 1'2 | 0'0 | 1'2 | 6800 | 236'2 | 0'0 | 236'2 | ... | ... | 586 |
643 | ... | ... | 1'2 | 0'0 | 1'2 | 6900 | 246'2 | 0'0 | 246'2 | ... | ... | 639 |
3823 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 256'2 | 0'0 | 256'2 | ... | ... | 0 |
265 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 266'2 | 0'0 | 266'2 | ... | ... | 43 |
349 | ... | ... | 1'0 | 0'0 | 1'0 | 7200 | 276'2 | 0'0 | 276'2 | ... | ... | 48 |
352 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 286'2 | 0'0 | 286'2 | ... | ... | 0 |
388 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 296'2 | 0'0 | 296'2 | ... | ... | 0 |
431 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 306'2 | 0'0 | 306'2 | ... | ... | 0 |
256 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 316'2 | 0'0 | 316'2 | ... | ... | 0 |
617 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 326'2 | 0'0 | 326'2 | ... | ... | 0 |
456 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 336'2 | 0'0 | 336'2 | ... | ... | 0 |
393 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 346'2 | 0'0 | 346'2 | ... | ... | 0 |
1093 | ... | ... | 0'5 | 0'0 | 0'5 | 8000 | 356'2 | 0'0 | 356'2 | ... | ... | 0 |
2052 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 376'2 | 0'0 | 376'2 | ... | ... | 0 |
49 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 396'2 | 0'0 | 396'2 | ... | ... | 0 |
626 | ... | ... | 0'3 | 0'0 | 0'3 | 8500 | 406'2 | 0'0 | 406'2 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 8600 | 416'2 | 0'0 | 416'2 | ... | ... | 0 |
110 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 426'2 | 0'0 | 426'2 | ... | ... | 0 |
881 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 456'2 | 0'0 | 456'2 | ... | ... | 0 |
320 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 506'2 | 0'0 | 506'2 | ... | ... | 0 |
595 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 556'2 | 0'0 | 556'2 | ... | ... | 0 |
1284 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 656'2 | 0'0 | 656'2 | ... | ... | 0 |
478 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 756'2 | 0'0 | 756'2 | ... | ... | 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.