Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 263'4 | 0'0 | 263'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 253'4 | 0'0 | 253'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 243'4 | 0'0 | 243'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 233'4 | 0'0 | 233'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 223'4 | 0'0 | 223'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'4 | 0'0 | 213'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'4 | 0'0 | 203'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'4 | 0'0 | 193'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 183'4 | 0'0 | 183'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 173'4 | 0'0 | 173'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 57 |
0 | ... | ... | 163'4 | 0'0 | 163'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 153'4 | 0'0 | 153'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 143'4 | 0'0 | 143'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
1 | ... | ... | 133'4 | 0'0 | 133'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 62 |
0 | ... | ... | 123'4 | 0'0 | 123'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 171 |
0 | ... | ... | 118'4 | 0'0 | 118'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 113'4 | 0'0 | 113'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 247 |
0 | ... | ... | 108'4 | 0'0 | 108'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 103'4 | 0'0 | 103'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 247 |
0 | ... | ... | 98'4 | 0'0 | 98'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 128 |
324 | ... | ... | 93'4 | 0'0 | 93'4 | 4400 | 0'2 | 0'1 | 0'1 | ... | ... | 487 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | 43 |
33 | ... | ... | 83'5 | 0'0 | 83'5 | 4500 | 0'2 | -0'1 | 0'3 | ... | ... | 199 |
0 | ... | ... | 78'6 | 0'0 | 78'6 | 4550 | 0'3 | 0'0 | 0'3 | ... | ... | 59 |
131 | ... | ... | 73'7 | 0'0 | 73'7 | 4600 | 0'4 | 0'0 | 0'4 | ... | ... | 247 |
0 | ... | ... | 69'0 | 0'0 | 69'0 | 4650 | 0'4 | -0'1 | 0'5 | ... | ... | 122 |
0 | ... | ... | 64'1 | 0'0 | 64'1 | 4700 | 0'7 | 0'0 | 0'7 | ... | ... | 344 |
0 | ... | ... | 59'3 | 0'0 | 59'3 | 4750 | 1'0 | 0'0 | 1'0 | ... | ... | 394 |
0 | ... | ... | 54'6 | 0'0 | 54'6 | 4800 | 1'3 | 0'0 | 1'3 | ... | ... | 1263 |
0 | ... | ... | 50'1 | 0'0 | 50'1 | 4850 | 1'6 | 0'0 | 1'6 | ... | ... | 289 |
1 | ... | ... | 45'6 | 0'0 | 45'6 | 4900 | 2'0 | -0'3 | 2'3 | 2'0 | 2'0 | 615 |
0 | ... | ... | 41'3 | 0'0 | 41'3 | 4950 | 2'4 | -0'4 | 3'0 | ... | ... | 528 |
19 | ... | ... | 37'2 | 0'0 | 37'2 | 5000 | 3'7 | 0'0 | 3'7 | ... | ... | 3877 |
1 | ... | ... | 33'3 | 0'0 | 33'3 | 5050 | 5'0 | 0'0 | 5'0 | ... | ... | 1017 |
166 | ... | ... | 29'6 | 0'0 | 29'6 | 5100 | 5'4 | -0'6 | 6'2 | 5'4 | 5'4 | 2320 |
4 | ... | ... | 26'2 | 0'0 | 26'2 | 5150 | 6'6 | -1'1 | 7'7 | 7'5 | 6'6 | 2194 |
680 | ... | ... | 23'1 | 3'2 | 26'3 | 5200 | 8'2 | -1'4 | 9'6 | 8'2 | 8'2 | 2799 |
15 | ... | ... | 20'2 | 0'0 | 20'2 | 5250 | 12'0 | 0'1 | 11'7 | ... | ... | 1591 |
449 | 18'7 | 18'7 | 17'5 | 1'2 | 18'7 | 5300 | 14'0 | -0'2 | 14'2 | ... | ... | 1498 |
132 | ... | ... | 15'3 | 0'5 | 16'0 | 5350 | 17'0 | 0'1 | 16'7 | ... | ... | 3276 |
3758 | 13'7 | 13'2 | 13'2 | 0'5 | 13'7 | 5400 | 20'5 | 0'7 | 19'6 | ... | ... | 4838 |
1327 | 12'6 | 12'0 | 11'3 | 1'3 | 12'6 | 5450 | 22'7 | 0'0 | 22'7 | ... | ... | 1149 |
2038 | 10'5 | 10'5 | 9'6 | 0'7 | 10'5 | 5500 | 26'2 | 0'0 | 26'2 | ... | ... | 2187 |
432 | 10'0 | 9'4 | 8'3 | 1'5 | 10'0 | 5550 | 29'6 | 0'0 | 29'6 | ... | ... | 319 |
3470 | ... | ... | 7'1 | 0'4 | 7'5 | 5600 | 33'4 | 0'0 | 33'4 | ... | ... | 1770 |
424 | 6'4 | 6'4 | 6'1 | 0'3 | 6'4 | 5650 | 37'4 | 0'0 | 37'4 | ... | ... | 205 |
5603 | ... | ... | 5'1 | 0'2 | 5'3 | 5700 | 41'5 | 0'0 | 41'5 | ... | ... | 864 |
1236 | 5'0 | 5'0 | 4'3 | 0'5 | 5'0 | 5750 | 45'6 | 0'0 | 45'6 | ... | ... | 840 |
3425 | ... | ... | 3'6 | 0'1 | 3'7 | 5800 | 50'1 | 0'0 | 50'1 | ... | ... | 577 |
935 | ... | ... | 3'2 | 0'0 | 3'2 | 5850 | 54'5 | 0'0 | 54'5 | ... | ... | 139 |
1250 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 5900 | 59'1 | 0'0 | 59'1 | ... | ... | 148 |
929 | ... | ... | 2'4 | -0'1 | 2'3 | 5950 | 63'6 | 0'0 | 63'6 | ... | ... | 13 |
7291 | ... | ... | 2'1 | 0'1 | 2'2 | 6000 | 68'3 | 0'0 | 68'3 | ... | ... | 156 |
871 | ... | ... | 1'7 | 0'0 | 1'7 | 6050 | 73'1 | 0'0 | 73'1 | ... | ... | 30 |
1324 | ... | ... | 1'5 | 0'0 | 1'5 | 6100 | 77'7 | 0'0 | 77'7 | ... | ... | 351 |
400 | ... | ... | 1'4 | 0'0 | 1'4 | 6150 | 82'6 | 0'0 | 82'6 | ... | ... | 20 |
1664 | ... | ... | 1'2 | 0'0 | 1'2 | 6200 | 87'4 | 0'0 | 87'4 | ... | ... | 97 |
875 | ... | ... | 1'1 | 0'0 | 1'1 | 6250 | 92'3 | 0'0 | 92'3 | ... | ... | 5 |
826 | ... | ... | 1'0 | 0'1 | 1'1 | 6300 | 97'2 | 0'0 | 97'2 | ... | ... | 100 |
349 | ... | ... | 0'7 | 0'0 | 0'7 | 6350 | 102'1 | 0'0 | 102'1 | ... | ... | 0 |
1165 | ... | ... | 0'7 | -0'1 | 0'6 | 6400 | 107'1 | 0'0 | 107'1 | ... | ... | 11 |
199 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 6450 | 112'0 | 0'0 | 112'0 | ... | ... | 0 |
5440 | ... | ... | 0'6 | 0'1 | 0'7 | 6500 | 117'0 | 0'0 | 117'0 | ... | ... | 7 |
137 | ... | ... | 0'5 | 0'0 | 0'5 | 6550 | 121'7 | 0'0 | 121'7 | ... | ... | 0 |
781 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 126'7 | 0'0 | 126'7 | ... | ... | 0 |
113 | ... | ... | 0'5 | 0'0 | 0'5 | 6650 | 131'6 | 0'0 | 131'6 | ... | ... | 0 |
463 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 136'6 | 0'0 | 136'6 | ... | ... | 0 |
177 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 141'6 | 0'0 | 141'6 | ... | ... | 0 |
506 | ... | ... | 0'4 | 0'0 | 0'4 | 6800 | 146'5 | 0'0 | 146'5 | ... | ... | 0 |
221 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 151'5 | 0'0 | 151'5 | ... | ... | 0 |
433 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 156'5 | 0'0 | 156'5 | ... | ... | 0 |
142 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 161'5 | 0'0 | 161'5 | ... | ... | 0 |
4583 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 166'5 | 0'0 | 166'5 | ... | ... | 38 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7050 | 171'5 | 0'0 | 171'5 | ... | ... | 0 |
232 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 176'4 | 0'0 | 176'4 | ... | ... | 0 |
590 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 186'4 | 0'0 | 186'4 | ... | ... | 0 |
347 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 196'4 | 0'0 | 196'4 | ... | ... | 0 |
294 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 206'4 | 0'0 | 206'4 | ... | ... | 0 |
598 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 216'4 | 0'0 | 216'4 | ... | ... | 0 |
445 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 226'4 | 0'0 | 226'4 | ... | ... | 0 |
191 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 236'4 | 0'0 | 236'4 | ... | ... | 0 |
238 | ... | ... | 0'2 | 0'0 | 0'2 | 7800 | 246'4 | 0'0 | 246'4 | ... | ... | 0 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 256'4 | 0'0 | 256'4 | ... | ... | 0 |
570 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 266'4 | 0'0 | 266'4 | ... | ... | 1 |
92 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 276'4 | 0'0 | 276'4 | ... | ... | 0 |
401 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 286'4 | 0'0 | 286'4 | ... | ... | 0 |
187 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 296'4 | 0'0 | 296'4 | ... | ... | 0 |
198 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 306'4 | 0'0 | 306'4 | ... | ... | 0 |
163 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 316'4 | 0'0 | 316'4 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 326'4 | 0'0 | 326'4 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 336'4 | 0'0 | 336'4 | ... | ... | 0 |
64 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 346'4 | 0'0 | 346'4 | ... | ... | 0 |
709 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 356'4 | 0'0 | 356'4 | ... | ... | 0 |
122 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 366'4 | 0'0 | 366'4 | ... | ... | 0 |
199 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 376'4 | 0'0 | 376'4 | ... | ... | 0 |
28 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 386'4 | 0'0 | 386'4 | ... | ... | 0 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 396'4 | 0'0 | 396'4 | ... | ... | 0 |
255 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 406'4 | 0'0 | 406'4 | ... | ... | 334 |
261 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 416'4 | 0'0 | 416'4 | ... | ... | 0 |
385 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 426'4 | 0'0 | 426'4 | ... | ... | 370 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 436'4 | 0'0 | 436'4 | ... | ... | 45 |
248 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 446'4 | 0'0 | 446'4 | ... | ... | 0 |
356 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 456'4 | 0'0 | 456'4 | ... | ... | 1 |
616 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 466'4 | 0'0 | 466'4 | ... | ... | 200 |
485 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 556'4 | 0'0 | 556'4 | ... | ... | 0 |
333 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 566'4 | 0'0 | 566'4 | ... | ... | 0 |
1697 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 666'4 | 0'0 | 666'4 | ... | ... | 0 |
1751 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 766'4 | 0'0 | 766'4 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 866'4 | 0'0 | 866'4 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 966'4 | 0'0 | 966'4 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1066'4 | 0'0 | 1066'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1166'4 | 0'0 | 1166'4 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1266'4 | 0'0 | 1266'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1366'4 | 0'0 | 1366'4 | ... | ... | 0 |
156 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1466'4 | 0'0 | 1466'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1566'4 | 0'0 | 1566'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1666'4 | 0'0 | 1666'4 | ... | ... | 0 |
47 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1766'4 | 0'0 | 1766'4 | ... | ... | 0 |
14 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1866'4 | 0'0 | 1866'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1966'4 | 0'0 | 1966'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2466'4 | 0'0 | 2466'4 | ... | ... | 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.