Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 310'6 | 0'0 | 310'6 | 1000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 210'6 | 0'0 | 210'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
0 | ... | ... | 200'6 | 0'0 | 200'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 190'6 | 0'0 | 190'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'6 | 0'0 | 180'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 170'6 | 0'0 | 170'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 160'6 | 0'0 | 160'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 3255 |
0 | ... | ... | 150'6 | 0'0 | 150'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 140'6 | 0'0 | 140'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 481 |
0 | ... | ... | 130'6 | 0'0 | 130'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 120'6 | 0'0 | 120'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 972 |
0 | ... | ... | 115'6 | 0'0 | 115'6 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 110'6 | 0'0 | 110'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2563 |
0 | ... | ... | 105'6 | 0'0 | 105'6 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
12 | ... | ... | 100'6 | 0'0 | 100'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1981 |
0 | ... | ... | 95'6 | 0'0 | 95'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
39 | ... | ... | 90'6 | 0'0 | 90'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 4042 |
0 | ... | ... | 85'6 | 0'0 | 85'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 160 |
20 | ... | ... | 80'6 | 0'0 | 80'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 4891 |
0 | ... | ... | 75'6 | 0'0 | 75'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 495 |
3 | ... | ... | 70'6 | 0'0 | 70'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 3232 |
0 | ... | ... | 65'6 | 0'0 | 65'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 575 |
69 | ... | ... | 60'7 | 0'0 | 60'7 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 18797 |
0 | ... | ... | 56'0 | 0'0 | 56'0 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 1365 |
493 | ... | ... | 51'0 | 0'0 | 51'0 | 3600 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 9382 |
20 | ... | ... | 46'1 | 0'0 | 46'1 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 3048 |
86 | ... | ... | 41'1 | 0'0 | 41'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 11960 |
64 | ... | ... | 36'2 | 0'0 | 36'2 | 3750 | 0'5 | 0'0 | 0'5 | ... | ... | 4050 |
2535 | ... | ... | 31'4 | 0'0 | 31'4 | 3800 | 0'6 | 0'0 | 0'6 | ... | ... | 18994 |
1050 | ... | ... | 26'6 | 0'0 | 26'6 | 3850 | 1'0 | 0'0 | 1'0 | ... | ... | 5677 |
3206 | ... | ... | 22'1 | 0'0 | 22'1 | 3900 | 1'2 | -0'1 | 1'3 | 1'2 | 1'2 | 18056 |
977 | ... | ... | 17'7 | 0'0 | 17'7 | 3950 | 2'1 | 0'0 | 2'1 | ... | ... | 8399 |
18612 | ... | ... | 14'0 | 0'0 | 14'0 | 4000 | 2'6 | -0'5 | 3'3 | 3'4 | 2'6 | 37893 |
3831 | ... | ... | 10'6 | 0'0 | 10'6 | 4050 | 5'0 | 0'0 | 5'0 | ... | ... | 10734 |
23002 | 8'0 | 7'6 | 7'7 | -0'1 | 7'6 | 4100 | 6'2 | -0'7 | 7'1 | 7'3 | 6'2 | 26029 |
9397 | 6'5 | 5'4 | 5'5 | 1'0 | 6'5 | 4150 | 9'7 | 0'0 | 9'7 | ... | ... | 18125 |
29250 | 6'2 | 3'6 | 3'7 | 0'7 | 4'6 | 4200 | 13'0 | -0'1 | 13'1 | 13'0 | 13'0 | 20992 |
12331 | 3'2 | 3'2 | 2'6 | 0'4 | 3'2 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | 3420 |
32882 | 2'2 | 1'7 | 1'7 | 0'3 | 2'2 | 4300 | 21'5 | 0'4 | 21'1 | 21'5 | 21'5 | 9363 |
12506 | 1'4 | 1'2 | 1'3 | 0'1 | 1'4 | 4350 | 25'4 | 0'0 | 25'4 | ... | ... | 655 |
21423 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 4400 | 30'6 | 0'5 | 30'1 | 30'6 | 30'1 | 13137 |
4579 | ... | ... | 0'6 | 0'0 | 0'6 | 4450 | 34'7 | 0'0 | 34'7 | ... | ... | 167 |
26101 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4500 | 39'6 | 0'0 | 39'6 | ... | ... | 12067 |
1872 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 44'5 | 0'0 | 44'5 | ... | ... | 12 |
9627 | ... | ... | 0'3 | 0'0 | 0'3 | 4600 | 49'4 | 0'0 | 49'4 | ... | ... | 4862 |
855 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 54'4 | 0'0 | 54'4 | ... | ... | 0 |
11032 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 59'3 | 0'0 | 59'3 | ... | ... | 11233 |
393 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 64'3 | 0'0 | 64'3 | ... | ... | 0 |
15147 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 69'2 | 0'0 | 69'2 | ... | ... | 6144 |
1153 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 74'2 | 0'0 | 74'2 | ... | ... | 0 |
8540 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 79'2 | 0'0 | 79'2 | ... | ... | 1774 |
313 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 84'2 | 0'0 | 84'2 | ... | ... | 20 |
22649 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 89'2 | 0'0 | 89'2 | ... | ... | 2011 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 94'2 | 0'0 | 94'2 | ... | ... | 0 |
8213 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 99'2 | 0'0 | 99'2 | ... | ... | 252 |
686 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 104'2 | 0'0 | 104'2 | ... | ... | 0 |
10392 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 109'2 | 0'0 | 109'2 | ... | ... | 683 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 114'2 | 0'0 | 114'2 | ... | ... | 0 |
13908 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 119'2 | 0'0 | 119'2 | ... | ... | 333 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 124'2 | 0'0 | 124'2 | ... | ... | 0 |
7183 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 129'2 | 0'0 | 129'2 | ... | ... | 125 |
13311 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 139'2 | 0'0 | 139'2 | ... | ... | 324 |
4974 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 149'2 | 0'0 | 149'2 | ... | ... | 21 |
5957 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 159'2 | 0'0 | 159'2 | ... | ... | 5 |
2916 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 169'2 | 0'0 | 169'2 | ... | ... | 1 |
2754 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 179'2 | 0'0 | 179'2 | ... | ... | 10 |
13325 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 189'2 | 0'0 | 189'2 | ... | ... | 9 |
1175 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 199'2 | 0'0 | 199'2 | ... | ... | 20 |
2415 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 209'2 | 0'0 | 209'2 | ... | ... | 0 |
1299 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 219'2 | 0'0 | 219'2 | ... | ... | 6 |
2449 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 229'2 | 0'0 | 229'2 | ... | ... | 3 |
2121 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 239'2 | 0'0 | 239'2 | ... | ... | 0 |
1129 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 249'2 | 0'0 | 249'2 | ... | ... | 22 |
1288 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 259'2 | 0'0 | 259'2 | ... | ... | 2 |
723 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 269'2 | 0'0 | 269'2 | ... | ... | 1 |
3036 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 279'2 | 0'0 | 279'2 | ... | ... | 1 |
1975 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 289'2 | 0'0 | 289'2 | ... | ... | 0 |
1094 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 299'2 | 0'0 | 299'2 | ... | ... | 0 |
453 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 309'2 | 0'0 | 309'2 | ... | ... | 2 |
326 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 319'2 | 0'0 | 319'2 | ... | ... | 0 |
307 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 329'2 | 0'0 | 329'2 | ... | ... | 20 |
365 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 339'2 | 0'0 | 339'2 | ... | ... | 0 |
271 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 349'2 | 0'0 | 349'2 | ... | ... | 8 |
266 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 359'2 | 0'0 | 359'2 | ... | ... | 0 |
117 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 369'2 | 0'0 | 369'2 | ... | ... | 0 |
98 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 379'2 | 0'0 | 379'2 | ... | ... | 0 |
1050 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 389'2 | 0'0 | 389'2 | ... | ... | 0 |
229 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 399'2 | 0'0 | 399'2 | ... | ... | 0 |
1538 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 409'2 | 0'0 | 409'2 | ... | ... | 0 |
153 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 419'2 | 0'0 | 419'2 | ... | ... | 0 |
254 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 429'2 | 0'0 | 429'2 | ... | ... | 0 |
1948 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 439'2 | 0'0 | 439'2 | ... | ... | 0 |
37 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 449'2 | 0'0 | 449'2 | ... | ... | 0 |
286 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 459'2 | 0'0 | 459'2 | ... | ... | 0 |
315 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 469'2 | 0'0 | 469'2 | ... | ... | 0 |
23 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 479'2 | 0'0 | 479'2 | ... | ... | 0 |
3819 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 489'2 | 0'0 | 489'2 | ... | ... | 0 |
1060 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 589'2 | 0'0 | 589'2 | ... | ... | 0 |
516 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 839'2 | 0'0 | 839'2 | ... | ... | 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.