Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 194'2 | 0'0 | 194'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 184'2 | 0'0 | 184'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 174'2 | 0'0 | 174'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 123 |
0 | ... | ... | 164'2 | 0'0 | 164'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 72 |
0 | ... | ... | 154'2 | 0'0 | 154'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 12 |
0 | ... | ... | 144'2 | 0'0 | 144'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
0 | ... | ... | 134'2 | 0'0 | 134'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 342 |
0 | ... | ... | 124'2 | 0'0 | 124'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 941 |
0 | ... | ... | 114'2 | 0'0 | 114'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 2631 |
0 | ... | ... | 104'2 | 0'0 | 104'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 7119 |
1 | ... | ... | 94'2 | 0'0 | 94'2 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | 1557 |
20 | ... | ... | 84'4 | 0'0 | 84'4 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | 786 |
0 | ... | ... | ... | ... | ... | 3350 | ... | ... | ... | ... | ... | 0 |
1 | ... | ... | 74'7 | 0'0 | 74'7 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | 1218 |
0 | ... | ... | 70'1 | 0'0 | 70'1 | 3450 | 1'3 | 0'0 | 1'3 | ... | ... | 309 |
8 | ... | ... | 65'4 | 0'0 | 65'4 | 3500 | 1'6 | 0'0 | 1'6 | ... | ... | 2559 |
0 | ... | ... | 61'0 | 0'0 | 61'0 | 3550 | 2'2 | 0'0 | 2'2 | ... | ... | 637 |
2 | ... | ... | 56'5 | 0'0 | 56'5 | 3600 | 2'6 | -0'1 | 2'7 | 2'6 | 2'6 | 1773 |
0 | ... | ... | 52'2 | 0'0 | 52'2 | 3650 | 3'4 | 0'0 | 3'4 | ... | ... | 170 |
2 | ... | ... | 48'2 | 0'0 | 48'2 | 3700 | 4'2 | -0'1 | 4'3 | 4'2 | 4'2 | 13690 |
0 | ... | ... | 44'2 | 0'0 | 44'2 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | 1926 |
226 | ... | ... | 40'3 | 0'0 | 40'3 | 3800 | 6'4 | 0'0 | 6'4 | ... | ... | 20465 |
0 | ... | ... | 37'0 | 0'0 | 37'0 | 3850 | 8'0 | 0'0 | 8'0 | ... | ... | 2061 |
194 | ... | ... | 33'4 | 0'0 | 33'4 | 3900 | 9'5 | 0'0 | 9'5 | ... | ... | 11242 |
0 | ... | ... | 30'3 | 0'0 | 30'3 | 3950 | 11'3 | 0'0 | 11'3 | ... | ... | 1634 |
418 | 28'0 | 28'0 | 27'2 | 0'6 | 28'0 | 4000 | 13'1 | -0'1 | 13'2 | 13'1 | 12'4 | 42944 |
0 | ... | ... | 24'5 | 0'0 | 24'5 | 4050 | 15'4 | 0'0 | 15'4 | ... | ... | 2581 |
920 | ... | ... | 22'0 | 0'0 | 22'0 | 4100 | 17'7 | 0'0 | 17'7 | ... | ... | 19802 |
1248 | 19'6 | 19'6 | 19'5 | 0'1 | 19'6 | 4150 | 20'0 | -0'3 | 20'3 | 20'4 | 20'0 | 1207 |
6557 | ... | ... | 17'4 | 0'0 | 17'4 | 4200 | 23'2 | 0'0 | 23'2 | 23'2 | 23'2 | 23324 |
3896 | 15'6 | 15'6 | 15'5 | 0'1 | 15'6 | 4250 | 26'2 | 0'0 | 26'2 | ... | ... | 1956 |
6663 | 14'2 | 14'2 | 13'7 | 0'3 | 14'2 | 4300 | 29'2 | -0'2 | 29'4 | 29'2 | 29'2 | 18147 |
1118 | ... | ... | 12'2 | 0'0 | 12'2 | 4350 | 32'6 | 0'0 | 32'6 | ... | ... | 1057 |
13321 | 11'4 | 11'2 | 10'7 | 0'5 | 11'4 | 4400 | 36'3 | 0'0 | 36'3 | ... | ... | 17775 |
1724 | ... | ... | 9'5 | 0'0 | 9'5 | 4450 | 40'1 | 0'0 | 40'1 | ... | ... | 1271 |
32187 | 9'1 | 9'0 | 8'5 | 0'3 | 9'0 | 4500 | 44'0 | 0'0 | 44'0 | ... | ... | 18344 |
2071 | ... | ... | 7'6 | 0'0 | 7'6 | 4550 | 48'1 | 0'0 | 48'1 | ... | ... | 66 |
20292 | 7'3 | 7'2 | 7'0 | 0'2 | 7'2 | 4600 | 52'2 | 0'0 | 52'2 | ... | ... | 8875 |
2682 | 6'5 | 6'5 | 6'2 | 0'3 | 6'5 | 4650 | 56'3 | 0'0 | 56'3 | ... | ... | 1 |
16687 | ... | ... | 5'5 | 0'0 | 5'5 | 4700 | 60'6 | 0'0 | 60'6 | ... | ... | 6061 |
6615 | ... | ... | 5'1 | 0'0 | 5'1 | 4750 | 65'2 | 0'0 | 65'2 | ... | ... | 4 |
18937 | ... | ... | 4'4 | 0'0 | 4'4 | 4800 | 69'4 | 0'0 | 69'4 | ... | ... | 2993 |
1751 | ... | ... | 4'1 | 0'0 | 4'1 | 4850 | 74'1 | 0'0 | 74'1 | ... | ... | 0 |
8766 | ... | ... | 3'6 | 0'0 | 3'6 | 4900 | 78'6 | 0'0 | 78'6 | ... | ... | 2503 |
906 | ... | ... | 3'3 | 0'0 | 3'3 | 4950 | 83'3 | 0'0 | 83'3 | ... | ... | 0 |
37843 | 3'2 | 3'2 | 3'1 | 0'1 | 3'2 | 5000 | 88'0 | 0'0 | 88'0 | ... | ... | 4909 |
355 | ... | ... | 2'7 | 0'0 | 2'7 | 5050 | 92'6 | 0'0 | 92'6 | ... | ... | 0 |
7266 | 2'5 | 2'5 | 2'5 | 0'0 | 2'5 | 5100 | 97'4 | 0'0 | 97'4 | ... | ... | 446 |
438 | ... | ... | 2'3 | 0'0 | 2'3 | 5150 | 102'2 | 0'0 | 102'2 | ... | ... | 0 |
17351 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 5200 | 107'1 | 0'0 | 107'1 | ... | ... | 316 |
1924 | ... | ... | 2'0 | 0'0 | 2'0 | 5250 | 111'7 | 0'0 | 111'7 | ... | ... | 0 |
4781 | ... | ... | 1'7 | 0'0 | 1'7 | 5300 | 116'6 | 0'0 | 116'6 | ... | ... | 74 |
546 | ... | ... | 1'6 | 0'0 | 1'6 | 5350 | 121'5 | 0'0 | 121'5 | ... | ... | 0 |
6965 | ... | ... | 1'5 | 0'0 | 1'5 | 5400 | 126'4 | 0'0 | 126'4 | ... | ... | 59 |
16029 | 1'4 | 1'4 | 1'3 | 0'1 | 1'4 | 5500 | 136'2 | 0'0 | 136'2 | ... | ... | 161 |
2034 | ... | ... | 1'2 | 0'0 | 1'2 | 5600 | 146'1 | 0'0 | 146'1 | ... | ... | 402 |
3891 | ... | ... | 1'1 | 0'0 | 1'1 | 5700 | 156'0 | 0'0 | 156'0 | ... | ... | 14 |
2685 | ... | ... | 1'0 | 0'0 | 1'0 | 5800 | 165'7 | 0'0 | 165'7 | ... | ... | 12 |
984 | ... | ... | 0'7 | 0'0 | 0'7 | 5900 | 175'6 | 0'0 | 175'6 | ... | ... | 11 |
7839 | ... | ... | 0'6 | 0'0 | 0'6 | 6000 | 185'6 | 0'0 | 185'6 | ... | ... | 1 |
4998 | ... | ... | 0'5 | 0'0 | 0'5 | 6100 | 195'6 | 0'0 | 195'6 | ... | ... | 0 |
1513 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 205'6 | 0'0 | 205'6 | ... | ... | 0 |
621 | ... | ... | 0'5 | 0'0 | 0'5 | 6300 | 215'6 | 0'0 | 215'6 | ... | ... | 0 |
936 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 225'6 | 0'0 | 225'6 | ... | ... | 0 |
1464 | ... | ... | 0'4 | 0'0 | 0'4 | 6500 | 235'6 | 0'0 | 235'6 | ... | ... | 0 |
839 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 245'6 | 0'0 | 245'6 | ... | ... | 0 |
303 | ... | ... | 0'3 | 0'0 | 0'3 | 6700 | 255'6 | 0'0 | 255'6 | ... | ... | 0 |
148 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 265'6 | 0'0 | 265'6 | ... | ... | 0 |
560 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 275'6 | 0'0 | 275'6 | ... | ... | 0 |
3567 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 285'6 | 0'0 | 285'6 | ... | ... | 0 |
275 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 295'6 | 0'0 | 295'6 | ... | ... | 43 |
353 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 305'6 | 0'0 | 305'6 | ... | ... | 48 |
452 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 315'6 | 0'0 | 315'6 | ... | ... | 0 |
793 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 325'6 | 0'0 | 325'6 | ... | ... | 0 |
326 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 335'6 | 0'0 | 335'6 | ... | ... | 0 |
356 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 345'6 | 0'0 | 345'6 | ... | ... | 0 |
622 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 355'6 | 0'0 | 355'6 | ... | ... | 0 |
461 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 365'6 | 0'0 | 365'6 | ... | ... | 0 |
393 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 375'6 | 0'0 | 375'6 | ... | ... | 0 |
1114 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 385'6 | 0'0 | 385'6 | ... | ... | 0 |
2058 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 405'6 | 0'0 | 405'6 | ... | ... | 0 |
49 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 425'6 | 0'0 | 425'6 | ... | ... | 0 |
626 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 435'6 | 0'0 | 435'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 445'6 | 0'0 | 445'6 | ... | ... | 0 |
110 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 455'6 | 0'0 | 455'6 | ... | ... | 0 |
841 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 485'6 | 0'0 | 485'6 | ... | ... | 0 |
320 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 535'6 | 0'0 | 535'6 | ... | ... | 0 |
615 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 585'6 | 0'0 | 585'6 | ... | ... | 0 |
1284 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 685'6 | 0'0 | 685'6 | ... | ... | 0 |
478 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 785'6 | 0'0 | 785'6 | ... | ... | 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.