Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 133'5 | 0'0 | 133'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 128'5 | 0'0 | 128'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 123'5 | 0'0 | 123'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 118'5 | 0'0 | 118'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 113'5 | 0'0 | 113'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 108'5 | 0'0 | 108'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 103'5 | 0'0 | 103'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
0 | ... | ... | 98'5 | 0'0 | 98'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 93'5 | 0'0 | 93'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 17 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 30 |
0 | ... | ... | 83'5 | 0'0 | 83'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 58 |
0 | ... | ... | 78'5 | 0'0 | 78'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 102 |
0 | ... | ... | 73'5 | 0'0 | 73'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 82 |
0 | ... | ... | 68'5 | 0'0 | 68'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 16 |
0 | ... | ... | 63'5 | 0'0 | 63'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 458 |
0 | ... | ... | 58'5 | 0'0 | 58'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 220 |
0 | ... | ... | 53'5 | 0'0 | 53'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 187 |
0 | ... | ... | 48'4 | 0'0 | 48'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 155 |
0 | ... | ... | 43'5 | 0'0 | 43'5 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 185 |
0 | ... | ... | 38'6 | 0'0 | 38'6 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 214 |
6 | ... | ... | 33'7 | 0'0 | 33'7 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | 2024 |
0 | ... | ... | 29'1 | 0'0 | 29'1 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | 766 |
0 | ... | ... | ... | ... | ... | 5080 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 24'4 | 0'0 | 24'4 | 5100 | 1'1 | 0'1 | 1'0 | ... | ... | 1171 |
0 | ... | ... | 22'6 | 0'0 | 22'6 | 5120 | 1'3 | 0'1 | 1'2 | ... | ... | 72 |
0 | ... | ... | 21'0 | 0'0 | 21'0 | 5140 | 1'3 | -0'1 | 1'4 | ... | ... | 100 |
50 | ... | ... | 20'1 | -0'1 | 20'0 | 5150 | 1'7 | 0'2 | 1'5 | ... | ... | 1033 |
0 | ... | ... | 19'2 | 0'0 | 19'2 | 5160 | 1'3 | -0'3 | 1'6 | ... | ... | 160 |
0 | ... | ... | 17'5 | 0'0 | 17'5 | 5180 | 2'1 | 0'0 | 2'1 | ... | ... | 254 |
308 | ... | ... | 16'1 | 0'0 | 16'1 | 5200 | 2'6 | 0'1 | 2'5 | ... | ... | 1725 |
0 | ... | ... | 14'5 | 0'0 | 14'5 | 5220 | 3'2 | 0'1 | 3'1 | ... | ... | 105 |
0 | ... | ... | 13'2 | 0'0 | 13'2 | 5240 | 3'0 | -0'6 | 3'6 | 3'0 | 3'0 | 297 |
41 | ... | ... | 12'5 | 0'0 | 12'5 | 5250 | 3'5 | -0'4 | 4'1 | ... | ... | 1034 |
0 | ... | ... | 12'0 | 0'0 | 12'0 | 5260 | 4'4 | 0'0 | 4'4 | ... | ... | 475 |
0 | ... | ... | 10'6 | 0'0 | 10'6 | 5280 | 5'2 | 0'0 | 5'2 | ... | ... | 374 |
247 | ... | ... | 9'5 | 0'0 | 9'5 | 5300 | 5'3 | -0'6 | 6'1 | 5'3 | 5'3 | 898 |
0 | ... | ... | 8'4 | 0'0 | 8'4 | 5320 | 6'3 | -0'5 | 7'0 | ... | ... | 139 |
25 | ... | ... | 7'4 | 0'1 | 7'5 | 5340 | 7'6 | -0'2 | 8'0 | ... | ... | 79 |
1598 | ... | ... | 7'0 | 0'0 | 7'0 | 5350 | 8'4 | 0'0 | 8'4 | ... | ... | 1032 |
11 | ... | ... | 6'5 | -0'5 | 6'0 | 5360 | 9'1 | 0'0 | 9'1 | ... | ... | 67 |
99 | ... | ... | 5'7 | 0'2 | 6'1 | 5380 | 9'5 | -0'6 | 10'3 | ... | ... | 517 |
1627 | 6'2 | 6'2 | 5'1 | 1'1 | 6'2 | 5400 | 11'4 | -0'1 | 11'5 | ... | ... | 1460 |
215 | ... | ... | 4'4 | 0'0 | 4'4 | 5420 | 12'7 | 0'0 | 12'7 | ... | ... | 83 |
35 | 4'7 | 4'7 | 3'7 | 1'0 | 4'7 | 5440 | 14'3 | 0'0 | 14'3 | ... | ... | 120 |
594 | 4'1 | 4'1 | 3'5 | 0'4 | 4'1 | 5450 | 12'5 | -2'4 | 15'1 | ... | ... | 840 |
80 | ... | ... | 3'3 | -0'3 | 3'0 | 5460 | 15'7 | 0'0 | 15'7 | ... | ... | 82 |
95 | ... | ... | 2'7 | 0'0 | 2'7 | 5480 | 17'3 | 0'0 | 17'3 | ... | ... | 186 |
1649 | 3'2 | 2'5 | 2'4 | 0'6 | 3'2 | 5500 | 19'0 | 0'0 | 19'0 | ... | ... | 1535 |
95 | 2'3 | 2'3 | 2'1 | 0'2 | 2'3 | 5520 | 20'5 | 0'0 | 20'5 | ... | ... | 27 |
74 | 2'3 | 1'7 | 1'7 | 0'4 | 2'3 | 5540 | 22'3 | 0'0 | 22'3 | ... | ... | 47 |
630 | 2'0 | 2'0 | 1'6 | 0'2 | 2'0 | 5550 | 23'2 | 0'0 | 23'2 | ... | ... | 833 |
118 | ... | ... | 1'5 | 0'0 | 1'5 | 5560 | 24'1 | 0'0 | 24'1 | ... | ... | 103 |
72 | ... | ... | 1'3 | 0'0 | 1'3 | 5580 | 25'7 | 0'0 | 25'7 | ... | ... | 30 |
2195 | 1'4 | 1'3 | 1'1 | 0'3 | 1'4 | 5600 | 27'5 | 0'0 | 27'5 | ... | ... | 2054 |
260 | ... | ... | 1'0 | 0'0 | 1'0 | 5620 | 29'4 | 0'0 | 29'4 | ... | ... | 108 |
27 | ... | ... | 0'7 | 0'2 | 1'1 | 5640 | 31'3 | 0'0 | 31'3 | ... | ... | 26 |
434 | ... | ... | 0'7 | 0'0 | 0'7 | 5650 | 32'2 | 0'0 | 32'2 | ... | ... | 373 |
46 | ... | ... | 0'6 | 0'0 | 0'6 | 5660 | 33'2 | 0'0 | 33'2 | ... | ... | 39 |
486 | ... | ... | 0'6 | 0'0 | 0'6 | 5680 | 35'1 | 0'0 | 35'1 | ... | ... | 25 |
1479 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 37'1 | 0'0 | 37'1 | ... | ... | 264 |
334 | ... | ... | 0'4 | 0'0 | 0'4 | 5720 | 39'0 | 0'0 | 39'0 | ... | ... | 0 |
208 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5740 | 41'0 | 0'0 | 41'0 | ... | ... | 29 |
691 | ... | ... | 0'4 | 0'0 | 0'4 | 5750 | 41'7 | 0'0 | 41'7 | ... | ... | 282 |
245 | ... | ... | 0'3 | 0'0 | 0'3 | 5760 | 42'7 | 0'0 | 42'7 | ... | ... | 21 |
447 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5780 | 44'7 | 0'0 | 44'7 | ... | ... | 25 |
1720 | ... | ... | 0'3 | 0'0 | 0'3 | 5800 | 46'6 | 0'0 | 46'6 | ... | ... | 312 |
151 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5820 | 48'6 | 0'0 | 48'6 | ... | ... | 81 |
93 | ... | ... | 0'2 | 0'0 | 0'2 | 5840 | 50'6 | 0'0 | 50'6 | ... | ... | 10 |
1091 | ... | ... | 0'2 | 0'1 | 0'3 | 5850 | 51'6 | 0'0 | 51'6 | ... | ... | 150 |
202 | ... | ... | 0'2 | 0'0 | 0'2 | 5860 | 52'6 | 0'0 | 52'6 | ... | ... | 10 |
111 | ... | ... | 0'2 | 0'0 | 0'2 | 5880 | 54'6 | 0'0 | 54'6 | ... | ... | 9 |
1418 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 5900 | 56'5 | 0'0 | 56'5 | ... | ... | 89 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 5920 | 58'5 | 0'0 | 58'5 | ... | ... | 0 |
38 | ... | ... | 0'1 | 0'0 | 0'1 | 5940 | 60'5 | 0'0 | 60'5 | ... | ... | 44 |
549 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 61'5 | 0'0 | 61'5 | ... | ... | 78 |
107 | ... | ... | 0'1 | 0'0 | 0'1 | 5960 | 62'5 | 0'0 | 62'5 | ... | ... | 10 |
219 | ... | ... | 0'1 | 0'0 | 0'1 | 5980 | 64'5 | 0'0 | 64'5 | ... | ... | 0 |
2290 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 6000 | 66'5 | 0'0 | 66'5 | ... | ... | 84 |
49 | ... | ... | 0'1 | 0'0 | 0'1 | 6020 | 68'5 | 0'0 | 68'5 | ... | ... | 0 |
31 | ... | ... | 0'1 | 0'0 | 0'1 | 6040 | 70'5 | 0'0 | 70'5 | ... | ... | 0 |
309 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 71'5 | 0'0 | 71'5 | ... | ... | 0 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 6060 | 72'5 | 0'0 | 72'5 | ... | ... | 0 |
83 | ... | ... | 0'1 | 0'0 | 0'1 | 6080 | 74'5 | 0'0 | 74'5 | ... | ... | 0 |
1171 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 76'5 | 0'0 | 76'5 | ... | ... | 4 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 6120 | 78'5 | 0'0 | 78'5 | ... | ... | 0 |
769 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 81'5 | 0'0 | 81'5 | ... | ... | 7 |
1377 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 86'5 | 0'0 | 86'5 | ... | ... | 1 |
936 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 91'5 | 0'0 | 91'5 | ... | ... | 0 |
802 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 96'5 | 0'0 | 96'5 | ... | ... | 1 |
617 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 101'5 | 0'0 | 101'5 | ... | ... | 0 |
417 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 106'5 | 0'0 | 106'5 | ... | ... | 0 |
224 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 111'5 | 0'0 | 111'5 | ... | ... | 0 |
735 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 116'5 | 0'0 | 116'5 | ... | ... | 0 |
73 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 121'5 | 0'0 | 121'5 | ... | ... | 0 |
257 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 126'5 | 0'0 | 126'5 | ... | ... | 0 |
149 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 131'5 | 0'0 | 131'5 | ... | ... | 0 |
378 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 136'4 | 0'0 | 136'4 | ... | ... | 0 |
161 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 141'4 | 0'0 | 141'4 | ... | ... | 0 |
284 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 146'4 | 0'0 | 146'4 | ... | ... | 0 |
97 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 151'4 | 0'0 | 151'4 | ... | ... | 0 |
131 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 156'4 | 0'0 | 156'4 | ... | ... | 0 |
273 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 161'4 | 0'0 | 161'4 | ... | ... | 0 |
1130 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 166'4 | 0'0 | 166'4 | ... | ... | 0 |
229 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 171'4 | 0'0 | 171'4 | ... | ... | 0 |
657 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 216'4 | 0'0 | 216'4 | ... | ... | 0 |
282 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 226'4 | 0'0 | 226'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 236'4 | 0'0 | 236'4 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 246'4 | 0'0 | 246'4 | ... | ... | 0 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 256'4 | 0'0 | 256'4 | ... | ... | 0 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 266'4 | 0'0 | 266'4 | ... | ... | 0 |
412 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 316'4 | 0'0 | 316'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 366'4 | 0'0 | 366'4 | ... | ... | 0 |
200 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 466'4 | 0'0 | 466'4 | ... | ... | 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.