Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 251'4 | 0'0 | 251'4 | 2200 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 241'4 | 0'0 | 241'4 | 2300 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 231'4 | 0'0 | 231'4 | 2400 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
0 | ... | ... | 221'4 | 0'0 | 221'4 | 2500 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
0 | ... | ... | 211'4 | 0'0 | 211'4 | 2600 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 201'4 | 0'0 | 201'4 | 2700 | 0'6 | 0'0 | 0'6 | ... | ... | 0 |
0 | ... | ... | 191'4 | 0'0 | 191'4 | 2800 | 0'7 | 0'0 | 0'7 | ... | ... | 0 |
0 | ... | ... | 181'4 | 0'0 | 181'4 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | 0 |
0 | ... | ... | 171'4 | 0'0 | 171'4 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | 0 |
0 | ... | ... | 161'4 | 0'0 | 161'4 | 3100 | 1'5 | 0'0 | 1'5 | ... | ... | 0 |
0 | ... | ... | 151'4 | 0'0 | 151'4 | 3200 | 2'0 | 0'0 | 2'0 | ... | ... | 0 |
0 | ... | ... | 141'5 | 0'0 | 141'5 | 3300 | 2'3 | 0'0 | 2'3 | ... | ... | 7 |
0 | ... | ... | 132'0 | 0'0 | 132'0 | 3400 | 3'0 | 0'0 | 3'0 | ... | ... | 6 |
0 | ... | ... | 122'5 | 0'0 | 122'5 | 3500 | 3'6 | 0'0 | 3'6 | ... | ... | 66 |
0 | ... | ... | 113'4 | 0'0 | 113'4 | 3600 | 4'5 | 0'0 | 4'5 | ... | ... | 3 |
0 | ... | ... | 104'5 | 0'0 | 104'5 | 3700 | 5'6 | 0'0 | 5'6 | ... | ... | 529 |
0 | ... | ... | 100'3 | 0'0 | 100'3 | 3750 | 6'3 | 0'0 | 6'3 | ... | ... | 0 |
0 | ... | ... | 96'1 | 0'0 | 96'1 | 3800 | 7'1 | 0'0 | 7'1 | ... | ... | 19 |
0 | ... | ... | 92'0 | 0'0 | 92'0 | 3850 | 8'0 | 0'0 | 8'0 | ... | ... | 0 |
0 | ... | ... | 88'0 | 0'0 | 88'0 | 3900 | 9'0 | 0'0 | 9'0 | ... | ... | 47 |
0 | ... | ... | 84'1 | 0'0 | 84'1 | 3950 | 10'0 | 0'0 | 10'0 | ... | ... | 0 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 4000 | 11'1 | 0'0 | 11'1 | ... | ... | 350 |
0 | ... | ... | 76'6 | 0'0 | 76'6 | 4050 | 12'3 | 0'0 | 12'3 | ... | ... | 5 |
0 | ... | ... | 73'2 | 0'0 | 73'2 | 4100 | 13'6 | 0'0 | 13'6 | ... | ... | 8 |
0 | ... | ... | 69'7 | 0'0 | 69'7 | 4150 | 15'2 | 0'0 | 15'2 | ... | ... | 0 |
0 | ... | ... | 66'5 | 0'0 | 66'5 | 4200 | 16'7 | 0'0 | 16'7 | ... | ... | 223 |
0 | ... | ... | 63'5 | 0'0 | 63'5 | 4250 | 18'5 | 0'0 | 18'5 | ... | ... | 0 |
0 | ... | ... | 60'5 | 0'0 | 60'5 | 4300 | 20'4 | 0'0 | 20'4 | ... | ... | 368 |
0 | ... | ... | 57'7 | 0'0 | 57'7 | 4350 | 22'5 | 0'0 | 22'5 | ... | ... | 0 |
2 | ... | ... | 55'1 | 0'0 | 55'1 | 4400 | 24'6 | 0'0 | 24'6 | ... | ... | 649 |
0 | ... | ... | 52'4 | 0'0 | 52'4 | 4450 | 27'0 | 0'0 | 27'0 | ... | ... | 0 |
33 | ... | ... | 50'0 | 0'0 | 50'0 | 4500 | 29'2 | 0'0 | 29'2 | ... | ... | 417 |
0 | ... | ... | 47'5 | 0'0 | 47'5 | 4550 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
328 | ... | ... | 45'3 | 0'0 | 45'3 | 4600 | 34'2 | 0'0 | 34'2 | ... | ... | 892 |
0 | ... | ... | 43'1 | 0'0 | 43'1 | 4650 | 36'7 | 0'0 | 36'7 | ... | ... | 2 |
205 | ... | ... | 41'0 | 0'0 | 41'0 | 4700 | 39'4 | 0'0 | 39'4 | ... | ... | 341 |
0 | ... | ... | 38'7 | 0'0 | 38'7 | 4750 | 42'2 | 0'0 | 42'2 | ... | ... | 0 |
568 | ... | ... | 36'7 | 0'0 | 36'7 | 4800 | 45'1 | 0'0 | 45'1 | ... | ... | 25 |
0 | ... | ... | 35'0 | 0'0 | 35'0 | 4850 | 48'0 | 0'0 | 48'0 | ... | ... | 0 |
157 | ... | ... | 33'1 | 0'0 | 33'1 | 4900 | 51'0 | 0'0 | 51'0 | ... | ... | 0 |
0 | ... | ... | 31'3 | 0'0 | 31'3 | 4950 | 54'1 | 0'0 | 54'1 | ... | ... | 0 |
1302 | ... | ... | 29'6 | 0'0 | 29'6 | 5000 | 57'2 | 0'0 | 57'2 | ... | ... | 3 |
0 | ... | ... | 28'2 | 0'0 | 28'2 | 5050 | 60'4 | 0'0 | 60'4 | ... | ... | 0 |
390 | ... | ... | 26'6 | 0'0 | 26'6 | 5100 | 63'7 | 0'0 | 63'7 | ... | ... | 0 |
0 | ... | ... | 25'2 | 0'0 | 25'2 | 5150 | 67'2 | 0'0 | 67'2 | ... | ... | 0 |
367 | ... | ... | 24'0 | 0'0 | 24'0 | 5200 | 70'7 | 0'0 | 70'7 | ... | ... | 0 |
0 | ... | ... | 22'6 | 0'0 | 22'6 | 5250 | 74'4 | 0'0 | 74'4 | ... | ... | 0 |
300 | ... | ... | 21'5 | 0'0 | 21'5 | 5300 | 78'1 | 0'0 | 78'1 | ... | ... | 0 |
0 | ... | ... | 20'4 | 0'0 | 20'4 | 5350 | 81'7 | 0'0 | 81'7 | ... | ... | 0 |
332 | ... | ... | 19'5 | 0'0 | 19'5 | 5400 | 85'7 | 0'0 | 85'7 | ... | ... | 0 |
0 | ... | ... | 18'5 | 0'0 | 18'5 | 5450 | 89'6 | 0'0 | 89'6 | ... | ... | 0 |
330 | ... | ... | 17'7 | 0'0 | 17'7 | 5500 | 93'7 | 0'0 | 93'7 | ... | ... | 0 |
0 | ... | ... | 17'1 | 0'0 | 17'1 | 5550 | 98'0 | 0'0 | 98'0 | ... | ... | 0 |
72 | ... | ... | 16'4 | 0'0 | 16'4 | 5600 | 102'1 | 0'0 | 102'1 | ... | ... | 0 |
11 | ... | ... | 15'3 | 0'0 | 15'3 | 5700 | 110'6 | 0'0 | 110'6 | ... | ... | 0 |
68 | ... | ... | 14'3 | 0'0 | 14'3 | 5800 | 119'4 | 0'0 | 119'4 | ... | ... | 0 |
0 | ... | ... | 13'3 | 0'0 | 13'3 | 5900 | 128'3 | 0'0 | 128'3 | ... | ... | 0 |
42 | ... | ... | 12'4 | 0'0 | 12'4 | 6000 | 137'2 | 0'0 | 137'2 | ... | ... | 0 |
0 | ... | ... | 11'5 | 0'0 | 11'5 | 6100 | 146'1 | 0'0 | 146'1 | ... | ... | 0 |
0 | ... | ... | 10'5 | 0'0 | 10'5 | 6200 | 155'0 | 0'0 | 155'0 | ... | ... | 0 |
1 | ... | ... | 9'5 | 0'0 | 9'5 | 6300 | 164'0 | 0'0 | 164'0 | ... | ... | 0 |
0 | ... | ... | 8'6 | 0'0 | 8'6 | 6400 | 173'0 | 0'0 | 173'0 | ... | ... | 0 |
5 | ... | ... | 7'7 | 0'0 | 7'7 | 6500 | 182'0 | 0'0 | 182'0 | ... | ... | 0 |
0 | ... | ... | 7'1 | 0'0 | 7'1 | 6600 | 191'2 | 0'0 | 191'2 | ... | ... | 0 |
0 | ... | ... | 6'3 | 0'0 | 6'3 | 6700 | 200'4 | 0'0 | 200'4 | ... | ... | 0 |
0 | ... | ... | 5'6 | 0'0 | 5'6 | 6800 | 209'7 | 0'0 | 209'7 | ... | ... | 0 |
0 | ... | ... | 5'1 | 0'0 | 5'1 | 6900 | 219'4 | 0'0 | 219'4 | ... | ... | 0 |
11 | ... | ... | 4'5 | 0'0 | 4'5 | 7000 | 229'1 | 0'0 | 229'1 | ... | ... | 0 |
0 | ... | ... | 4'2 | 0'0 | 4'2 | 7100 | 238'7 | 0'0 | 238'7 | ... | ... | 0 |
0 | ... | ... | 3'7 | 0'0 | 3'7 | 7200 | 248'5 | 0'0 | 248'5 | ... | ... | 0 |
0 | ... | ... | 3'4 | 0'0 | 3'4 | 7300 | 258'4 | 0'0 | 258'4 | ... | ... | 0 |
0 | ... | ... | 3'2 | 0'0 | 3'2 | 7400 | 268'4 | 0'0 | 268'4 | ... | ... | 0 |
15 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 278'4 | 0'0 | 278'4 | ... | ... | 0 |
0 | ... | ... | 2'7 | 0'0 | 2'7 | 7600 | 288'4 | 0'0 | 288'4 | ... | ... | 0 |
44 | ... | ... | 2'2 | 0'0 | 2'2 | 8000 | 328'4 | 0'0 | 328'4 | ... | ... | 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.