Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 248'2 | 0'0 | 248'2 | 2200 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 238'2 | 0'0 | 238'2 | 2300 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 228'2 | 0'0 | 228'2 | 2400 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 218'2 | 0'0 | 218'2 | 2500 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 208'2 | 0'0 | 208'2 | 2600 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 198'2 | 0'0 | 198'2 | 2700 | 1'2 | 0'0 | 1'2 | ... | ... | 0 |
0 | ... | ... | 188'2 | 0'0 | 188'2 | 2800 | 1'4 | 0'0 | 1'4 | ... | ... | 0 |
0 | ... | ... | 178'2 | 0'0 | 178'2 | 2900 | 1'6 | 0'0 | 1'6 | ... | ... | 0 |
0 | ... | ... | 168'2 | 0'0 | 168'2 | 3000 | 2'1 | 0'0 | 2'1 | ... | ... | 0 |
0 | ... | ... | 158'3 | 0'0 | 158'3 | 3100 | 2'5 | 0'0 | 2'5 | ... | ... | 0 |
0 | ... | ... | 148'6 | 0'0 | 148'6 | 3200 | 3'1 | 0'0 | 3'1 | ... | ... | 0 |
0 | ... | ... | 139'2 | 0'0 | 139'2 | 3300 | 3'7 | 0'0 | 3'7 | ... | ... | 7 |
0 | ... | ... | 130'0 | 0'0 | 130'0 | 3400 | 4'5 | 0'0 | 4'5 | ... | ... | 6 |
0 | ... | ... | 121'0 | 0'0 | 121'0 | 3500 | 5'5 | 0'0 | 5'5 | ... | ... | 66 |
0 | ... | ... | 112'2 | 0'0 | 112'2 | 3600 | 6'7 | 0'0 | 6'7 | ... | ... | 3 |
0 | ... | ... | 103'7 | 0'0 | 103'7 | 3700 | 8'3 | 0'0 | 8'3 | ... | ... | 529 |
0 | ... | ... | 99'3 | 0'0 | 99'3 | 3750 | 8'6 | 0'0 | 8'6 | ... | ... | 0 |
0 | ... | ... | 94'7 | 0'0 | 94'7 | 3800 | 9'1 | 0'0 | 9'1 | ... | ... | 19 |
0 | ... | ... | 90'3 | 0'0 | 90'3 | 3850 | 9'5 | 0'0 | 9'5 | ... | ... | 0 |
0 | ... | ... | 86'1 | 0'0 | 86'1 | 3900 | 10'1 | 0'0 | 10'1 | ... | ... | 64 |
0 | ... | ... | 81'6 | 0'0 | 81'6 | 3950 | 10'6 | 0'0 | 10'6 | ... | ... | 0 |
0 | ... | ... | 77'5 | 0'0 | 77'5 | 4000 | 11'4 | 0'0 | 11'4 | ... | ... | 736 |
0 | ... | ... | 73'5 | 0'0 | 73'5 | 4050 | 12'3 | 0'0 | 12'3 | ... | ... | 10 |
0 | ... | ... | 69'6 | 0'0 | 69'6 | 4100 | 13'3 | 0'0 | 13'3 | ... | ... | 31 |
0 | ... | ... | 66'1 | 0'0 | 66'1 | 4150 | 14'4 | 0'0 | 14'4 | ... | ... | 0 |
0 | ... | ... | 62'4 | 0'0 | 62'4 | 4200 | 15'7 | 0'0 | 15'7 | ... | ... | 373 |
0 | ... | ... | 59'2 | 0'0 | 59'2 | 4250 | 17'3 | 0'0 | 17'3 | ... | ... | 0 |
0 | ... | ... | 56'0 | 0'0 | 56'0 | 4300 | 19'0 | 0'0 | 19'0 | ... | ... | 368 |
0 | ... | ... | 53'0 | 0'0 | 53'0 | 4350 | 20'7 | 0'0 | 20'7 | ... | ... | 2 |
2 | ... | ... | 50'2 | 0'0 | 50'2 | 4400 | 22'7 | 0'0 | 22'7 | ... | ... | 649 |
0 | ... | ... | 47'4 | 0'0 | 47'4 | 4450 | 25'1 | 0'0 | 25'1 | ... | ... | 0 |
33 | ... | ... | 45'0 | 0'0 | 45'0 | 4500 | 27'3 | 0'0 | 27'3 | ... | ... | 443 |
0 | ... | ... | 42'5 | 0'0 | 42'5 | 4550 | 29'7 | 0'0 | 29'7 | ... | ... | 0 |
328 | ... | ... | 40'3 | 0'0 | 40'3 | 4600 | 32'3 | 0'0 | 32'3 | ... | ... | 944 |
0 | ... | ... | 38'2 | 0'0 | 38'2 | 4650 | 35'1 | 0'0 | 35'1 | ... | ... | 2 |
343 | ... | ... | 36'2 | 0'0 | 36'2 | 4700 | 37'7 | 0'0 | 37'7 | ... | ... | 890 |
2 | ... | ... | 34'2 | 0'0 | 34'2 | 4750 | 40'6 | 0'0 | 40'6 | ... | ... | 5 |
765 | ... | ... | 32'2 | 0'0 | 32'2 | 4800 | 43'5 | 0'0 | 43'5 | ... | ... | 25 |
0 | ... | ... | 30'4 | 0'0 | 30'4 | 4850 | 46'5 | 0'0 | 46'5 | ... | ... | 0 |
186 | ... | ... | 28'6 | 0'0 | 28'6 | 4900 | 49'6 | 0'0 | 49'6 | ... | ... | 0 |
13 | ... | ... | 27'1 | 0'0 | 27'1 | 4950 | 53'0 | 0'0 | 53'0 | ... | ... | 0 |
1806 | ... | ... | 25'5 | 0'0 | 25'5 | 5000 | 56'3 | 0'0 | 56'3 | ... | ... | 8 |
0 | ... | ... | 24'2 | 0'0 | 24'2 | 5050 | 59'6 | 0'0 | 59'6 | ... | ... | 0 |
613 | ... | ... | 23'0 | 0'0 | 23'0 | 5100 | 63'3 | 0'0 | 63'3 | ... | ... | 0 |
2 | ... | ... | 21'6 | 0'0 | 21'6 | 5150 | 67'0 | 0'0 | 67'0 | ... | ... | 0 |
544 | ... | ... | 20'5 | 0'0 | 20'5 | 5200 | 70'5 | 0'0 | 70'5 | ... | ... | 0 |
6 | ... | ... | 19'3 | 0'0 | 19'3 | 5250 | 74'2 | 0'0 | 74'2 | ... | ... | 0 |
300 | ... | ... | 18'2 | 0'0 | 18'2 | 5300 | 78'0 | 0'0 | 78'0 | ... | ... | 0 |
0 | ... | ... | 17'1 | 0'0 | 17'1 | 5350 | 81'6 | 0'0 | 81'6 | ... | ... | 0 |
621 | ... | ... | 16'1 | 0'0 | 16'1 | 5400 | 85'5 | 0'0 | 85'5 | ... | ... | 0 |
0 | ... | ... | 15'1 | 0'0 | 15'1 | 5450 | 89'4 | 0'0 | 89'4 | ... | ... | 0 |
1854 | ... | ... | 14'2 | 0'0 | 14'2 | 5500 | 93'4 | 0'0 | 93'4 | ... | ... | 0 |
0 | ... | ... | 13'4 | 0'0 | 13'4 | 5550 | 97'4 | 0'0 | 97'4 | ... | ... | 0 |
95 | ... | ... | 12'5 | 0'0 | 12'5 | 5600 | 101'5 | 0'0 | 101'5 | ... | ... | 0 |
0 | ... | ... | 12'0 | 0'0 | 12'0 | 5650 | 105'7 | 0'0 | 105'7 | ... | ... | 0 |
99 | ... | ... | 11'2 | 0'0 | 11'2 | 5700 | 110'0 | 0'0 | 110'0 | ... | ... | 0 |
68 | ... | ... | 10'3 | 0'0 | 10'3 | 5800 | 119'0 | 0'0 | 119'0 | ... | ... | 0 |
0 | ... | ... | 9'5 | 0'0 | 9'5 | 5900 | 128'1 | 0'0 | 128'1 | ... | ... | 0 |
56 | ... | ... | 8'7 | 0'0 | 8'7 | 6000 | 137'1 | 0'0 | 137'1 | ... | ... | 0 |
0 | ... | ... | 8'1 | 0'0 | 8'1 | 6100 | 146'2 | 0'0 | 146'2 | ... | ... | 0 |
0 | ... | ... | 7'3 | 0'0 | 7'3 | 6200 | 155'3 | 0'0 | 155'3 | ... | ... | 0 |
1 | ... | ... | 6'5 | 0'0 | 6'5 | 6300 | 164'5 | 0'0 | 164'5 | ... | ... | 0 |
0 | ... | ... | 5'7 | 0'0 | 5'7 | 6400 | 173'7 | 0'0 | 173'7 | ... | ... | 0 |
5 | ... | ... | 5'2 | 0'0 | 5'2 | 6500 | 183'2 | 0'0 | 183'2 | ... | ... | 0 |
0 | ... | ... | 4'5 | 0'0 | 4'5 | 6600 | 192'6 | 0'0 | 192'6 | ... | ... | 0 |
0 | ... | ... | 4'1 | 0'0 | 4'1 | 6700 | 202'2 | 0'0 | 202'2 | ... | ... | 0 |
0 | ... | ... | 3'5 | 0'0 | 3'5 | 6800 | 212'0 | 0'0 | 212'0 | ... | ... | 0 |
0 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 221'7 | 0'0 | 221'7 | ... | ... | 0 |
11 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 231'6 | 0'0 | 231'6 | ... | ... | 0 |
0 | ... | ... | 2'4 | 0'0 | 2'4 | 7100 | 241'6 | 0'0 | 241'6 | ... | ... | 0 |
0 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 251'6 | 0'0 | 251'6 | ... | ... | 0 |
0 | ... | ... | 2'1 | 0'0 | 2'1 | 7300 | 261'6 | 0'0 | 261'6 | ... | ... | 0 |
0 | ... | ... | 1'7 | 0'0 | 1'7 | 7400 | 271'6 | 0'0 | 271'6 | ... | ... | 0 |
15 | ... | ... | 1'6 | 0'0 | 1'6 | 7500 | 281'6 | 0'0 | 281'6 | ... | ... | 0 |
0 | ... | ... | 1'5 | 0'0 | 1'5 | 7600 | 291'6 | 0'0 | 291'6 | ... | ... | 0 |
44 | ... | ... | 1'2 | 0'0 | 1'2 | 8000 | 331'6 | 0'0 | 331'6 | ... | ... | 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.