Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 154'4 | 0'0 | 154'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 149'4 | 0'0 | 149'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 144'4 | 0'0 | 144'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 139'4 | 0'0 | 139'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 134'4 | 0'0 | 134'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 124'4 | 0'0 | 124'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 114'4 | 0'0 | 114'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 17 |
0 | ... | ... | 109'4 | 0'0 | 109'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 30 |
0 | ... | ... | 104'4 | 0'0 | 104'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 58 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 94'4 | 0'0 | 94'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 82 |
0 | ... | ... | 89'4 | 0'0 | 89'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 16 |
0 | ... | ... | 84'4 | 0'0 | 84'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 458 |
0 | ... | ... | 79'4 | 0'0 | 79'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 220 |
0 | ... | ... | 74'4 | 0'0 | 74'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 240 |
0 | ... | ... | 69'5 | 0'0 | 69'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 155 |
0 | ... | ... | 64'5 | 0'0 | 64'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 218 |
0 | ... | ... | 59'5 | 0'0 | 59'5 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 191 |
0 | ... | ... | 54'6 | 0'0 | 54'6 | 5000 | 0'3 | 0'0 | 0'3 | ... | ... | 1992 |
0 | ... | ... | 50'0 | 0'0 | 50'0 | 5050 | 0'4 | 0'0 | 0'4 | ... | ... | 725 |
0 | ... | ... | 45'2 | 0'0 | 45'2 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | 1283 |
0 | ... | ... | 43'3 | 0'0 | 43'3 | 5120 | 0'7 | 0'0 | 0'7 | ... | ... | 62 |
0 | ... | ... | 41'4 | 0'0 | 41'4 | 5140 | 1'0 | 0'0 | 1'0 | ... | ... | 60 |
50 | ... | ... | 40'4 | 0'0 | 40'4 | 5150 | 1'1 | 0'0 | 1'1 | ... | ... | 1266 |
0 | ... | ... | 39'5 | 0'0 | 39'5 | 5160 | 1'1 | 0'0 | 1'1 | ... | ... | 146 |
0 | ... | ... | 37'6 | 0'0 | 37'6 | 5180 | 1'2 | 0'0 | 1'2 | ... | ... | 260 |
317 | ... | ... | 36'0 | 0'0 | 36'0 | 5200 | 1'4 | 0'0 | 1'4 | ... | ... | 2880 |
0 | ... | ... | 34'1 | 0'0 | 34'1 | 5220 | 1'6 | 0'0 | 1'6 | ... | ... | 54 |
0 | ... | ... | 32'4 | 0'0 | 32'4 | 5240 | 2'0 | 0'0 | 2'0 | ... | ... | 292 |
37 | ... | ... | 31'5 | 0'0 | 31'5 | 5250 | 2'1 | 0'0 | 2'1 | ... | ... | 1525 |
0 | ... | ... | 30'6 | 0'0 | 30'6 | 5260 | 2'2 | 0'0 | 2'2 | ... | ... | 426 |
0 | ... | ... | 29'1 | 0'0 | 29'1 | 5280 | 2'5 | 0'0 | 2'5 | ... | ... | 411 |
247 | ... | ... | 27'4 | 0'0 | 27'4 | 5300 | 3'0 | 0'0 | 3'0 | ... | ... | 942 |
0 | ... | ... | 25'7 | 0'0 | 25'7 | 5320 | 3'3 | 0'0 | 3'3 | ... | ... | 114 |
10 | ... | ... | 24'3 | 0'0 | 24'3 | 5340 | 3'7 | 0'0 | 3'7 | ... | ... | 110 |
24 | ... | ... | 23'5 | 0'0 | 23'5 | 5350 | 4'1 | 0'0 | 4'1 | ... | ... | 1120 |
11 | ... | ... | 22'7 | 0'0 | 22'7 | 5360 | 4'3 | 0'0 | 4'3 | ... | ... | 65 |
72 | ... | ... | 21'4 | 0'0 | 21'4 | 5380 | 5'0 | 0'0 | 5'0 | ... | ... | 515 |
981 | ... | ... | 20'1 | -4'1 | 16'0 | 5400 | 5'4 | -0'1 | 5'5 | ... | ... | 2286 |
210 | ... | ... | 18'6 | 0'0 | 18'6 | 5420 | 7'0 | 0'5 | 6'3 | 7'0 | 7'0 | 39 |
32 | ... | ... | 17'4 | 0'0 | 17'4 | 5440 | 7'1 | 0'0 | 7'1 | ... | ... | 90 |
1210 | ... | ... | 17'0 | 0'0 | 17'0 | 5450 | 7'4 | 0'0 | 7'4 | ... | ... | 859 |
71 | ... | ... | 16'3 | 0'0 | 16'3 | 5460 | 7'7 | 0'0 | 7'7 | ... | ... | 72 |
76 | ... | ... | 15'2 | 0'0 | 15'2 | 5480 | 8'6 | 0'0 | 8'6 | ... | ... | 188 |
2146 | ... | ... | 14'1 | 0'0 | 14'1 | 5500 | 9'5 | 0'0 | 9'5 | ... | ... | 1555 |
58 | ... | ... | 13'1 | 0'0 | 13'1 | 5520 | 11'0 | 0'3 | 10'5 | 11'0 | 11'0 | 35 |
66 | 11'3 | 11'3 | 12'1 | -0'6 | 11'3 | 5540 | 11'7 | 0'2 | 11'5 | 11'7 | 11'7 | 42 |
375 | 11'0 | 11'0 | 11'5 | -0'5 | 11'0 | 5550 | 12'1 | 0'0 | 12'1 | ... | ... | 829 |
69 | ... | ... | 11'2 | 0'0 | 11'2 | 5560 | 12'6 | 0'0 | 12'6 | ... | ... | 83 |
60 | ... | ... | 10'3 | 0'0 | 10'3 | 5580 | 13'7 | 0'0 | 13'7 | ... | ... | 30 |
1920 | 10'0 | 8'7 | 9'4 | -0'5 | 8'7 | 5600 | 15'0 | 0'0 | 15'0 | ... | ... | 2041 |
302 | ... | ... | 8'6 | 0'0 | 8'6 | 5620 | 16'2 | 0'0 | 16'2 | ... | ... | 100 |
16 | ... | ... | 8'0 | 0'0 | 8'0 | 5640 | 17'4 | 0'0 | 17'4 | ... | ... | 26 |
321 | ... | ... | 7'6 | 0'0 | 7'6 | 5650 | 18'1 | 0'0 | 18'1 | ... | ... | 653 |
51 | ... | ... | 7'3 | 0'0 | 7'3 | 5660 | 18'7 | 0'0 | 18'7 | ... | ... | 39 |
339 | ... | ... | 6'6 | 0'0 | 6'6 | 5680 | 20'2 | 0'0 | 20'2 | ... | ... | 25 |
1506 | ... | ... | 6'1 | 0'0 | 6'1 | 5700 | 21'5 | 0'0 | 21'5 | ... | ... | 386 |
288 | ... | ... | 5'5 | 0'0 | 5'5 | 5720 | 23'1 | 0'0 | 23'1 | ... | ... | 0 |
202 | ... | ... | 5'1 | 0'0 | 5'1 | 5740 | 24'5 | 0'0 | 24'5 | ... | ... | 29 |
689 | ... | ... | 4'7 | 0'0 | 4'7 | 5750 | 25'3 | 0'0 | 25'3 | ... | ... | 283 |
246 | ... | ... | 4'5 | 0'0 | 4'5 | 5760 | 26'1 | 0'0 | 26'1 | ... | ... | 21 |
405 | ... | ... | 4'2 | 0'0 | 4'2 | 5780 | 27'6 | 0'0 | 27'6 | ... | ... | 25 |
2757 | 4'1 | 3'4 | 3'7 | -0'3 | 3'4 | 5800 | 29'3 | 0'0 | 29'3 | ... | ... | 310 |
137 | ... | ... | 3'4 | 0'0 | 3'4 | 5820 | 31'0 | 0'0 | 31'0 | ... | ... | 81 |
73 | ... | ... | 3'2 | 0'0 | 3'2 | 5840 | 32'6 | 0'0 | 32'6 | ... | ... | 10 |
625 | ... | ... | 3'1 | 0'0 | 3'1 | 5850 | 33'4 | 0'0 | 33'4 | ... | ... | 150 |
188 | ... | ... | 3'0 | 0'0 | 3'0 | 5860 | 34'3 | 0'0 | 34'3 | ... | ... | 10 |
70 | ... | ... | 2'6 | 0'0 | 2'6 | 5880 | 36'1 | 0'0 | 36'1 | ... | ... | 9 |
1490 | ... | ... | 2'4 | 0'0 | 2'4 | 5900 | 37'7 | 0'0 | 37'7 | ... | ... | 89 |
35 | ... | ... | 2'2 | 0'0 | 2'2 | 5920 | 39'6 | 0'0 | 39'6 | ... | ... | 0 |
42 | ... | ... | 2'0 | 0'0 | 2'0 | 5940 | 41'4 | 0'0 | 41'4 | ... | ... | 44 |
539 | ... | ... | 2'0 | 0'0 | 2'0 | 5950 | 42'3 | 0'0 | 42'3 | ... | ... | 78 |
101 | ... | ... | 1'7 | 0'0 | 1'7 | 5960 | 43'2 | 0'0 | 43'2 | ... | ... | 10 |
217 | ... | ... | 1'6 | 0'0 | 1'6 | 5980 | 45'1 | 0'0 | 45'1 | ... | ... | 0 |
2433 | ... | ... | 1'4 | 0'0 | 1'4 | 6000 | 47'0 | 0'0 | 47'0 | ... | ... | 84 |
43 | ... | ... | 1'3 | 0'0 | 1'3 | 6020 | 48'7 | 0'0 | 48'7 | ... | ... | 0 |
31 | ... | ... | 1'2 | 0'0 | 1'2 | 6040 | 50'6 | 0'0 | 50'6 | ... | ... | 0 |
324 | ... | ... | 1'2 | 0'0 | 1'2 | 6050 | 51'5 | 0'0 | 51'5 | ... | ... | 0 |
51 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 52'5 | 0'0 | 52'5 | ... | ... | 0 |
83 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 54'4 | 0'0 | 54'4 | ... | ... | 0 |
1164 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 56'3 | 0'0 | 56'3 | ... | ... | 4 |
19 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 58'2 | 0'0 | 58'2 | ... | ... | 0 |
885 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 61'2 | 0'0 | 61'2 | ... | ... | 7 |
1370 | ... | ... | 0'5 | 0'0 | 0'5 | 6200 | 66'0 | 0'0 | 66'0 | ... | ... | 1 |
888 | ... | ... | 0'4 | 0'0 | 0'4 | 6250 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
702 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 75'7 | 0'0 | 75'7 | ... | ... | 3 |
557 | ... | ... | 0'3 | 0'0 | 0'3 | 6350 | 80'6 | 0'0 | 80'6 | ... | ... | 0 |
407 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6400 | 85'6 | 0'0 | 85'6 | ... | ... | 0 |
224 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 90'6 | 0'0 | 90'6 | ... | ... | 0 |
802 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 95'6 | 0'0 | 95'6 | ... | ... | 0 |
73 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 100'5 | 0'0 | 100'5 | ... | ... | 0 |
271 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 105'5 | 0'0 | 105'5 | ... | ... | 0 |
149 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 110'5 | 0'0 | 110'5 | ... | ... | 0 |
378 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 115'5 | 0'0 | 115'5 | ... | ... | 0 |
164 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 120'5 | 0'0 | 120'5 | ... | ... | 0 |
184 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 125'5 | 0'0 | 125'5 | ... | ... | 0 |
97 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 130'4 | 0'0 | 130'4 | ... | ... | 0 |
131 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 135'4 | 0'0 | 135'4 | ... | ... | 0 |
273 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 140'4 | 0'0 | 140'4 | ... | ... | 0 |
1130 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 145'4 | 0'0 | 145'4 | ... | ... | 0 |
229 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 150'4 | 0'0 | 150'4 | ... | ... | 0 |
657 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 195'4 | 0'0 | 195'4 | ... | ... | 0 |
282 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 205'4 | 0'0 | 205'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 215'4 | 0'0 | 215'4 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 225'4 | 0'0 | 225'4 | ... | ... | 0 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 235'4 | 0'0 | 235'4 | ... | ... | 0 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 245'4 | 0'0 | 245'4 | ... | ... | 0 |
412 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 295'4 | 0'0 | 295'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 345'4 | 0'0 | 345'4 | ... | ... | 0 |
200 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 445'4 | 0'0 | 445'4 | ... | ... | 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.