Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 299'0 | 0'0 | 299'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 289'0 | 0'0 | 289'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 156 |
0 | ... | ... | 279'0 | 0'0 | 279'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 156 |
0 | ... | ... | 269'0 | 0'0 | 269'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 19 |
0 | ... | ... | 259'0 | 0'0 | 259'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 249'0 | 0'0 | 249'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 239'0 | 0'0 | 239'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 229'0 | 0'0 | 229'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 219'0 | 0'0 | 219'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 209'0 | 0'0 | 209'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
0 | ... | ... | 199'0 | 0'0 | 199'0 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 69 |
0 | ... | ... | 189'0 | 0'0 | 189'0 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 1 |
0 | ... | ... | 179'0 | 0'0 | 179'0 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 42 |
0 | ... | ... | 169'0 | 0'0 | 169'0 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | 34 |
0 | ... | ... | 159'0 | 0'0 | 159'0 | 4200 | 0'6 | 0'0 | 0'6 | ... | ... | 37 |
500 | ... | ... | 149'1 | 0'0 | 149'1 | 4300 | 1'0 | 0'0 | 1'0 | ... | ... | 542 |
39 | ... | ... | 139'3 | 0'0 | 139'3 | 4400 | 1'3 | 0'0 | 1'3 | ... | ... | 97 |
128 | ... | ... | 129'6 | 0'0 | 129'6 | 4500 | 1'7 | 0'0 | 1'7 | ... | ... | 161 |
102 | ... | ... | 120'3 | 0'0 | 120'3 | 4600 | 2'4 | 0'0 | 2'4 | ... | ... | 201 |
0 | ... | ... | 115'6 | 0'0 | 115'6 | 4650 | 3'0 | 0'0 | 3'0 | ... | ... | 0 |
145 | ... | ... | 111'2 | 0'0 | 111'2 | 4700 | 3'3 | 0'0 | 3'3 | ... | ... | 164 |
0 | ... | ... | 106'7 | 0'0 | 106'7 | 4750 | 4'0 | 0'0 | 4'0 | ... | ... | 0 |
82 | ... | ... | 102'4 | 0'0 | 102'4 | 4800 | 4'5 | 0'0 | 4'5 | ... | ... | 90 |
0 | ... | ... | 98'1 | 0'0 | 98'1 | 4850 | 5'2 | 0'0 | 5'2 | ... | ... | 0 |
0 | ... | ... | 94'0 | 0'0 | 94'0 | 4900 | 6'0 | 0'0 | 6'0 | ... | ... | 26 |
0 | ... | ... | 89'7 | 0'0 | 89'7 | 4950 | 6'7 | 0'0 | 6'7 | ... | ... | 0 |
0 | ... | ... | 85'7 | 0'0 | 85'7 | 5000 | 7'7 | 0'0 | 7'7 | ... | ... | 174 |
0 | ... | ... | 82'0 | 0'0 | 82'0 | 5050 | 9'0 | 0'0 | 9'0 | ... | ... | 0 |
0 | ... | ... | 78'2 | 0'0 | 78'2 | 5100 | 10'1 | 0'0 | 10'1 | ... | ... | 389 |
0 | ... | ... | 74'5 | 0'0 | 74'5 | 5150 | 11'4 | 0'0 | 11'4 | ... | ... | 20 |
4 | ... | ... | 71'1 | 0'0 | 71'1 | 5200 | 12'7 | 0'0 | 12'7 | ... | ... | 344 |
0 | ... | ... | 67'6 | 0'0 | 67'6 | 5250 | 14'3 | 0'0 | 14'3 | ... | ... | 25 |
0 | ... | ... | 64'3 | 0'0 | 64'3 | 5300 | 16'1 | 0'0 | 16'1 | ... | ... | 584 |
25 | ... | ... | 61'2 | 0'0 | 61'2 | 5350 | 17'7 | 0'0 | 17'7 | ... | ... | 1 |
4 | ... | ... | 58'2 | 0'0 | 58'2 | 5400 | 19'7 | 0'0 | 19'7 | ... | ... | 869 |
190 | ... | ... | 55'3 | 0'0 | 55'3 | 5450 | 21'7 | 0'0 | 21'7 | ... | ... | 4 |
42 | ... | ... | 52'5 | 0'0 | 52'5 | 5500 | 24'1 | 0'0 | 24'1 | ... | ... | 390 |
0 | ... | ... | 50'0 | 0'0 | 50'0 | 5550 | 26'3 | 0'0 | 26'3 | ... | ... | 2 |
49 | ... | ... | 47'4 | 0'0 | 47'4 | 5600 | 28'6 | 0'0 | 28'6 | ... | ... | 72 |
0 | ... | ... | 45'1 | 0'0 | 45'1 | 5650 | 31'3 | 0'0 | 31'3 | ... | ... | 0 |
1447 | ... | ... | 42'7 | 0'0 | 42'7 | 5700 | 34'0 | 0'0 | 34'0 | ... | ... | 187 |
0 | ... | ... | 40'5 | 0'0 | 40'5 | 5750 | 36'6 | 0'0 | 36'6 | ... | ... | 4 |
652 | ... | ... | 38'5 | 0'0 | 38'5 | 5800 | 39'4 | 0'0 | 39'4 | ... | ... | 428 |
0 | ... | ... | 36'5 | 0'0 | 36'5 | 5850 | 42'4 | 0'0 | 42'4 | ... | ... | 0 |
853 | ... | ... | 34'6 | 0'0 | 34'6 | 5900 | 45'4 | 0'0 | 45'4 | ... | ... | 468 |
0 | ... | ... | 32'7 | 0'0 | 32'7 | 5950 | 48'5 | 0'0 | 48'5 | ... | ... | 0 |
719 | ... | ... | 31'2 | 0'0 | 31'2 | 6000 | 51'7 | 0'0 | 51'7 | ... | ... | 603 |
15 | ... | ... | 29'5 | 0'0 | 29'5 | 6050 | 55'2 | 0'0 | 55'2 | ... | ... | 0 |
153 | ... | ... | 28'0 | 0'0 | 28'0 | 6100 | 58'5 | 0'0 | 58'5 | ... | ... | 48 |
0 | ... | ... | 26'5 | 0'0 | 26'5 | 6150 | 62'0 | 0'0 | 62'0 | ... | ... | 0 |
187 | ... | ... | 25'1 | 0'0 | 25'1 | 6200 | 65'5 | 0'0 | 65'5 | ... | ... | 44 |
0 | ... | ... | 23'7 | 0'0 | 23'7 | 6250 | 69'2 | 0'0 | 69'2 | ... | ... | 0 |
338 | ... | ... | 22'5 | 0'0 | 22'5 | 6300 | 72'7 | 0'0 | 72'7 | ... | ... | 172 |
10 | ... | ... | 21'4 | 0'0 | 21'4 | 6350 | 76'6 | 0'0 | 76'6 | ... | ... | 0 |
639 | ... | ... | 20'3 | 0'0 | 20'3 | 6400 | 80'4 | 0'0 | 80'4 | ... | ... | 75 |
0 | ... | ... | 19'3 | 0'0 | 19'3 | 6450 | 84'3 | 0'0 | 84'3 | ... | ... | 0 |
122 | ... | ... | 18'3 | 0'0 | 18'3 | 6500 | 88'3 | 0'0 | 88'3 | ... | ... | 292 |
75 | ... | ... | 17'3 | 0'0 | 17'3 | 6550 | 92'3 | 0'0 | 92'3 | ... | ... | 0 |
651 | ... | ... | 16'4 | 0'0 | 16'4 | 6600 | 96'4 | 0'0 | 96'4 | ... | ... | 119 |
13 | ... | ... | 15'6 | 0'0 | 15'6 | 6650 | 100'5 | 0'0 | 100'5 | ... | ... | 0 |
349 | ... | ... | 15'0 | 0'0 | 15'0 | 6700 | 104'6 | 0'0 | 104'6 | ... | ... | 0 |
22 | ... | ... | 14'2 | 0'0 | 14'2 | 6750 | 109'0 | 0'0 | 109'0 | ... | ... | 0 |
465 | ... | ... | 13'4 | 0'0 | 13'4 | 6800 | 113'2 | 0'0 | 113'2 | ... | ... | 20 |
0 | ... | ... | 12'7 | 0'0 | 12'7 | 6850 | 117'4 | 0'0 | 117'4 | ... | ... | 0 |
115 | ... | ... | 12'2 | 0'0 | 12'2 | 6900 | 121'7 | 0'0 | 121'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 6950 | ... | ... | ... | ... | ... | 0 |
502 | ... | ... | 11'1 | 0'0 | 11'1 | 7000 | 130'5 | 0'0 | 130'5 | ... | ... | 71 |
227 | ... | ... | 10'1 | 0'0 | 10'1 | 7100 | 139'4 | 0'0 | 139'4 | ... | ... | 0 |
176 | ... | ... | 9'2 | 0'0 | 9'2 | 7200 | 148'5 | 0'0 | 148'5 | ... | ... | 0 |
164 | ... | ... | 8'4 | 0'0 | 8'4 | 7300 | 157'5 | 0'0 | 157'5 | ... | ... | 0 |
191 | ... | ... | 7'6 | 0'0 | 7'6 | 7400 | 166'7 | 0'0 | 166'7 | ... | ... | 0 |
1661 | ... | ... | 7'1 | 0'0 | 7'1 | 7500 | 176'1 | 0'0 | 176'1 | ... | ... | 0 |
325 | ... | ... | 6'4 | 0'0 | 6'4 | 7600 | 185'4 | 0'0 | 185'4 | ... | ... | 9 |
35 | ... | ... | 6'0 | 0'0 | 6'0 | 7700 | 194'7 | 0'0 | 194'7 | ... | ... | 4 |
18 | ... | ... | 5'4 | 0'0 | 5'4 | 7800 | 204'3 | 0'0 | 204'3 | ... | ... | 0 |
68 | ... | ... | 5'0 | 0'0 | 5'0 | 7900 | 213'7 | 0'0 | 213'7 | ... | ... | 0 |
777 | ... | ... | 4'5 | 0'0 | 4'5 | 8000 | 223'4 | 0'0 | 223'4 | ... | ... | 27 |
9 | ... | ... | 4'2 | 0'0 | 4'2 | 8100 | 233'1 | 0'0 | 233'1 | ... | ... | 0 |
32 | ... | ... | 4'0 | 0'0 | 4'0 | 8200 | 242'6 | 0'0 | 242'6 | ... | ... | 0 |
17 | ... | ... | 3'5 | 0'0 | 3'5 | 8300 | 252'4 | 0'0 | 252'4 | ... | ... | 0 |
30 | ... | ... | 3'3 | 0'0 | 3'3 | 8400 | 262'2 | 0'0 | 262'2 | ... | ... | 0 |
109 | ... | ... | 3'1 | 0'0 | 3'1 | 8500 | 272'0 | 0'0 | 272'0 | ... | ... | 0 |
51 | ... | ... | 2'7 | 0'0 | 2'7 | 8600 | 281'6 | 0'0 | 281'6 | ... | ... | 0 |
57 | ... | ... | 2'6 | 0'0 | 2'6 | 8700 | 291'5 | 0'0 | 291'5 | ... | ... | 0 |
65 | ... | ... | 2'4 | 0'0 | 2'4 | 8800 | 301'3 | 0'0 | 301'3 | ... | ... | 0 |
115 | ... | ... | 2'3 | 0'0 | 2'3 | 8900 | 311'3 | 0'0 | 311'3 | ... | ... | 0 |
345 | ... | ... | 2'2 | 0'0 | 2'2 | 9000 | 321'2 | 0'0 | 321'2 | ... | ... | 0 |
116 | ... | ... | 2'1 | 0'0 | 2'1 | 9100 | 331'1 | 0'0 | 331'1 | ... | ... | 100 |
18 | ... | ... | 2'0 | 0'0 | 2'0 | 9200 | 341'1 | 0'0 | 341'1 | ... | ... | 0 |
217 | ... | ... | 1'7 | 0'0 | 1'7 | 9300 | 351'0 | 0'0 | 351'0 | ... | ... | 200 |
66 | ... | ... | 1'6 | 0'0 | 1'6 | 9400 | 361'0 | 0'0 | 361'0 | ... | ... | 300 |
311 | ... | ... | 1'5 | 0'0 | 1'5 | 9500 | 371'0 | 0'0 | 371'0 | ... | ... | 0 |
46 | ... | ... | 1'4 | 0'0 | 1'4 | 9600 | 381'0 | 0'0 | 381'0 | ... | ... | 0 |
144 | ... | ... | 1'4 | 0'0 | 1'4 | 9700 | 391'0 | 0'0 | 391'0 | ... | ... | 0 |
240 | ... | ... | 1'3 | 0'0 | 1'3 | 9800 | 401'0 | 0'0 | 401'0 | ... | ... | 0 |
58 | ... | ... | 1'2 | 0'0 | 1'2 | 9900 | 411'0 | 0'0 | 411'0 | ... | ... | 7 |
514 | ... | ... | 1'2 | 0'0 | 1'2 | 10000 | 421'0 | 0'0 | 421'0 | ... | ... | 100 |
60 | ... | ... | 1'1 | 0'0 | 1'1 | 10100 | 431'0 | 0'0 | 431'0 | ... | ... | 3 |
446 | ... | ... | 1'1 | 0'0 | 1'1 | 10200 | 441'0 | 0'0 | 441'0 | ... | ... | 20 |
0 | ... | ... | 0'7 | 0'0 | 0'7 | 10700 | 491'0 | 0'0 | 491'0 | ... | ... | 0 |
231 | ... | ... | 0'6 | 0'0 | 0'6 | 11000 | 521'0 | 0'0 | 521'0 | ... | ... | 0 |
67 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 621'0 | 0'0 | 621'0 | ... | ... | 0 |
25 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 721'0 | 0'0 | 721'0 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 821'0 | 0'0 | 821'0 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 15000 | 921'0 | 0'0 | 921'0 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 1021'0 | 0'0 | 1021'0 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 17000 | 1121'0 | 0'0 | 1121'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1221'0 | 0'0 | 1221'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1321'0 | 0'0 | 1321'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1421'0 | 0'0 | 1421'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1521'0 | 0'0 | 1521'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1621'0 | 0'0 | 1621'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1721'0 | 0'0 | 1721'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1821'0 | 0'0 | 1821'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1921'0 | 0'0 | 1921'0 | ... | ... | 0 |
387 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2421'0 | 0'0 | 2421'0 | ... | ... | 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.