Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 90'3 | 0'0 | 90'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 85'3 | 0'0 | 85'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 511 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 404 |
0 | ... | ... | 75'3 | 0'0 | 75'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 632 |
0 | ... | ... | 70'3 | 0'0 | 70'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 215 |
0 | ... | ... | 65'3 | 0'0 | 65'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 320 |
0 | ... | ... | 60'3 | 0'0 | 60'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 249 |
0 | ... | ... | 55'3 | 0'0 | 55'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 274 |
2 | ... | ... | 50'3 | 0'0 | 50'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 843 |
1 | ... | ... | 45'3 | 0'0 | 45'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 984 |
22 | ... | ... | 40'3 | 0'0 | 40'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 2616 |
23 | ... | ... | 35'3 | 0'0 | 35'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1064 |
21 | ... | ... | 30'4 | 0'0 | 30'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 2381 |
0 | ... | ... | 28'4 | 0'0 | 28'4 | 3770 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 9 |
0 | ... | ... | 27'5 | 0'0 | 27'5 | 3780 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 3 |
0 | ... | ... | 26'5 | 0'0 | 26'5 | 3790 | 0'3 | 0'0 | 0'3 | ... | ... | 19 |
19 | ... | ... | 25'5 | 0'0 | 25'5 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 3470 |
0 | ... | ... | 24'6 | 0'0 | 24'6 | 3810 | 0'4 | 0'0 | 0'4 | ... | ... | 486 |
0 | ... | ... | 23'6 | 0'0 | 23'6 | 3820 | 0'4 | 0'0 | 0'4 | ... | ... | 232 |
10 | ... | ... | 22'7 | 0'0 | 22'7 | 3830 | 0'5 | 0'0 | 0'5 | ... | ... | 6 |
0 | ... | ... | 21'7 | 0'0 | 21'7 | 3840 | 0'5 | 0'0 | 0'5 | ... | ... | 268 |
101 | ... | ... | 20'7 | 0'0 | 20'7 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | 2499 |
0 | ... | ... | 20'0 | 0'0 | 20'0 | 3860 | 0'6 | 0'0 | 0'6 | ... | ... | 199 |
14 | ... | ... | 19'0 | 0'0 | 19'0 | 3870 | 0'6 | 0'0 | 0'6 | ... | ... | 572 |
0 | ... | ... | 18'1 | 0'0 | 18'1 | 3880 | 0'7 | 0'0 | 0'7 | ... | ... | 465 |
0 | ... | ... | 17'2 | 0'0 | 17'2 | 3890 | 1'0 | 0'0 | 1'0 | ... | ... | 618 |
98 | ... | ... | 16'3 | 0'0 | 16'3 | 3900 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 7025 |
0 | ... | ... | 15'4 | 0'0 | 15'4 | 3910 | 1'2 | 0'0 | 1'2 | ... | ... | 1095 |
35 | ... | ... | 14'5 | 0'0 | 14'5 | 3920 | 1'3 | 0'0 | 1'3 | ... | ... | 3681 |
60 | ... | ... | 13'6 | 0'0 | 13'6 | 3930 | 1'4 | 0'0 | 1'4 | ... | ... | 1095 |
101 | ... | ... | 12'7 | 0'0 | 12'7 | 3940 | 1'5 | 0'0 | 1'5 | ... | ... | 1099 |
534 | ... | ... | 12'1 | 0'0 | 12'1 | 3950 | 1'7 | 0'0 | 1'7 | ... | ... | 4731 |
237 | ... | ... | 11'2 | 0'0 | 11'2 | 3960 | 2'0 | 0'0 | 2'0 | ... | ... | 683 |
328 | ... | ... | 10'4 | 0'0 | 10'4 | 3970 | 2'3 | 0'0 | 2'3 | ... | ... | 535 |
389 | ... | ... | 9'7 | 0'0 | 9'7 | 3980 | 2'5 | 0'0 | 2'5 | ... | ... | 1377 |
222 | ... | ... | 9'1 | 0'0 | 9'1 | 3990 | 2'7 | 0'0 | 2'7 | ... | ... | 487 |
5632 | ... | ... | 8'4 | 0'0 | 8'4 | 4000 | 3'2 | 0'0 | 3'2 | ... | ... | 14281 |
229 | ... | ... | 7'7 | 0'0 | 7'7 | 4010 | 3'5 | 0'0 | 3'5 | ... | ... | 471 |
253 | ... | ... | 7'2 | 0'0 | 7'2 | 4020 | 4'0 | 0'0 | 4'0 | ... | ... | 329 |
151 | ... | ... | 6'5 | 0'0 | 6'5 | 4030 | 4'3 | 0'0 | 4'3 | ... | ... | 283 |
149 | ... | ... | 6'1 | 0'0 | 6'1 | 4040 | 4'7 | 0'0 | 4'7 | 4'7 | 4'7 | 249 |
3645 | ... | ... | 5'5 | 0'0 | 5'5 | 4050 | 5'2 | -0'1 | 5'3 | 5'4 | 4'4 | 4322 |
181 | ... | ... | 5'0 | 0'0 | 5'0 | 4060 | 6'2 | 0'4 | 5'6 | ... | ... | 334 |
659 | ... | ... | 4'5 | 0'0 | 4'5 | 4070 | 6'3 | 0'0 | 6'3 | ... | ... | 437 |
403 | ... | ... | 4'1 | 0'0 | 4'1 | 4080 | 6'7 | 0'0 | 6'7 | ... | ... | 318 |
406 | ... | ... | 3'5 | 0'0 | 3'5 | 4090 | 7'3 | 0'0 | 7'3 | ... | ... | 334 |
4096 | 3'7 | 3'3 | 3'3 | 0'0 | 3'3 | 4100 | 7'4 | -0'5 | 8'1 | 7'4 | 7'4 | 5814 |
621 | ... | ... | 3'1 | 0'0 | 3'1 | 4110 | 8'7 | 0'0 | 8'7 | ... | ... | 223 |
388 | ... | ... | 2'6 | 0'0 | 2'6 | 4120 | 9'4 | 0'0 | 9'4 | ... | ... | 240 |
248 | ... | ... | 2'4 | 0'0 | 2'4 | 4130 | 10'2 | 0'0 | 10'2 | ... | ... | 267 |
309 | ... | ... | 2'2 | 0'0 | 2'2 | 4140 | 11'0 | 0'0 | 11'0 | ... | ... | 102 |
5695 | 2'4 | 2'4 | 2'0 | 0'4 | 2'4 | 4150 | 11'6 | 0'0 | 11'6 | ... | ... | 3587 |
358 | ... | ... | 1'7 | 0'0 | 1'7 | 4160 | 12'4 | 0'0 | 12'4 | ... | ... | 280 |
125 | ... | ... | 1'6 | 0'0 | 1'6 | 4170 | 13'3 | 0'0 | 13'3 | ... | ... | 15 |
582 | ... | ... | 1'4 | 0'0 | 1'4 | 4180 | 14'2 | 0'0 | 14'2 | ... | ... | 38 |
556 | ... | ... | 1'3 | 0'0 | 1'3 | 4190 | 15'1 | 0'0 | 15'1 | ... | ... | 147 |
5618 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4200 | 16'0 | 0'0 | 16'0 | ... | ... | 3238 |
897 | ... | ... | 1'1 | 0'0 | 1'1 | 4210 | 16'7 | 0'0 | 16'7 | ... | ... | 50 |
870 | ... | ... | 1'0 | 0'0 | 1'0 | 4220 | 17'6 | 0'0 | 17'6 | ... | ... | 112 |
729 | ... | ... | 1'0 | 0'0 | 1'0 | 4230 | 18'6 | 0'0 | 18'6 | ... | ... | 24 |
802 | ... | ... | 0'7 | 0'0 | 0'7 | 4240 | 19'5 | 0'0 | 19'5 | ... | ... | 60 |
3751 | ... | ... | 0'6 | 0'0 | 0'6 | 4250 | 20'4 | 0'0 | 20'4 | ... | ... | 2084 |
611 | ... | ... | 0'6 | 0'0 | 0'6 | 4260 | 21'4 | 0'0 | 21'4 | ... | ... | 10 |
683 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 22'3 | 0'0 | 22'3 | ... | ... | 0 |
399 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 23'3 | 0'0 | 23'3 | ... | ... | 30 |
371 | ... | ... | 0'5 | 0'0 | 0'5 | 4290 | 24'3 | 0'0 | 24'3 | ... | ... | 10 |
8427 | ... | ... | 0'4 | 0'0 | 0'4 | 4300 | 25'2 | 0'0 | 25'2 | ... | ... | 970 |
673 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 26'2 | 0'0 | 26'2 | ... | ... | 35 |
489 | ... | ... | 0'4 | 0'0 | 0'4 | 4320 | 27'2 | 0'0 | 27'2 | ... | ... | 36 |
630 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4330 | 28'1 | 0'0 | 28'1 | ... | ... | 10 |
455 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
4291 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 30'1 | 0'0 | 30'1 | ... | ... | 2949 |
222 | ... | ... | 0'3 | 0'0 | 0'3 | 4360 | 31'1 | 0'0 | 31'1 | ... | ... | 0 |
171 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 32'0 | 0'0 | 32'0 | ... | ... | 0 |
360 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 33'0 | 0'0 | 33'0 | ... | ... | 0 |
259 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4390 | 34'0 | 0'0 | 34'0 | ... | ... | 10 |
3751 | ... | ... | 0'2 | 0'0 | 0'2 | 4400 | 35'0 | 0'0 | 35'0 | ... | ... | 1912 |
347 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 36'0 | 0'0 | 36'0 | ... | ... | 0 |
397 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 36'6 | -0'2 | 37'0 | 36'6 | 36'6 | 0 |
262 | ... | ... | 0'2 | 0'0 | 0'2 | 4430 | 38'0 | 0'0 | 38'0 | ... | ... | 10 |
44 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 38'7 | 0'0 | 38'7 | ... | ... | 0 |
2997 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 39'7 | 0'0 | 39'7 | ... | ... | 356 |
476 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 40'7 | 0'0 | 40'7 | ... | ... | 10 |
5542 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 44'7 | 0'0 | 44'7 | ... | ... | 609 |
2439 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 49'7 | 0'0 | 49'7 | ... | ... | 42 |
10321 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 54'7 | 0'0 | 54'7 | ... | ... | 77 |
788 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 59'7 | 0'0 | 59'7 | ... | ... | 4 |
1228 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 64'7 | 0'0 | 64'7 | ... | ... | 18 |
1375 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 69'7 | 0'0 | 69'7 | ... | ... | 3 |
5106 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 74'7 | 0'0 | 74'7 | ... | ... | 0 |
539 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 79'7 | 0'0 | 79'7 | ... | ... | 0 |
1728 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 84'7 | 0'0 | 84'7 | ... | ... | 0 |
341 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 89'7 | 0'0 | 89'7 | ... | ... | 0 |
1555 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 94'7 | 0'0 | 94'7 | ... | ... | 0 |
464 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 99'7 | 0'0 | 99'7 | ... | ... | 0 |
597 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 104'7 | 0'0 | 104'7 | ... | ... | 0 |
132 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 109'7 | 0'0 | 109'7 | ... | ... | 0 |
1555 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 114'7 | 0'0 | 114'7 | ... | ... | 0 |
151 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 119'6 | 0'0 | 119'6 | ... | ... | 0 |
1578 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 124'6 | 0'0 | 124'6 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 129'6 | 0'0 | 129'6 | ... | ... | 0 |
267 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 134'6 | 0'0 | 134'6 | ... | ... | 0 |
126 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 139'6 | 0'0 | 139'6 | ... | ... | 0 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 144'6 | 0'0 | 144'6 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 149'6 | 0'0 | 149'6 | ... | ... | 0 |
1186 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 194'6 | 0'0 | 194'6 | ... | ... | 0 |
134 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 219'6 | 0'0 | 219'6 | ... | ... | 0 |
820 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 244'6 | 0'0 | 244'6 | ... | ... | 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.