Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 146'5 | -16'1 | 130'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 141'5 | -16'1 | 125'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 136'5 | -16'1 | 120'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 131'5 | -16'1 | 115'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 126'5 | -16'1 | 110'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 121'5 | -16'1 | 105'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 116'5 | -16'1 | 100'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 111'5 | -16'1 | 95'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 106'5 | -16'1 | 90'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 101'5 | -16'1 | 85'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 96'5 | -16'1 | 80'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 91'5 | -16'1 | 75'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 86'5 | -16'1 | 70'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 81'5 | -16'1 | 65'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 76'5 | -16'1 | 60'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 71'5 | -16'1 | 55'4 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 66'5 | -16'1 | 50'4 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 61'5 | -16'1 | 45'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 56'5 | -16'1 | 40'4 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 51'5 | -16'1 | 35'4 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 46'5 | -16'1 | 30'4 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 41'5 | -16'1 | 25'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 21 |
0 | ... | ... | 36'5 | -16'1 | 20'4 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 31'5 | -16'1 | 15'4 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 566 |
0 | ... | ... | 26'5 | -16'1 | 10'4 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 21'5 | -16'1 | 5'4 | 5400 | 0'1 | -0'1 | 0'2 | 0'3 | 0'1 | 51 |
10 | ... | ... | 16'6 | -16'2 | 0'4 | 5450 | 0'6 | 0'4 | 0'2 | 0'6 | 0'2 | 195 |
97 | ... | ... | 18'1 | -6'0 | 12'1 | 5500 | 4'4 | 3'7 | 0'5 | 3'4 | 0'6 | 321 |
4 | ... | ... | 13'6 | -5'7 | 7'7 | 5550 | 9'4 | 8'1 | 1'3 | 7'0 | 4'5 | 78 |
301 | 1'0 | 0'1 | 4'5 | -4'4 | 0'1 | 5600 | 14'4 | 11'3 | 3'1 | 8'4 | 6'0 | 696 |
107 | 0'4 | 0'4 | 2'5 | -2'1 | 0'4 | 5650 | 19'4 | 13'3 | 6'1 | ... | ... | 40 |
292 | 2'0 | 1'4 | 1'3 | 0'5 | 2'0 | 5700 | 24'4 | 14'5 | 9'7 | ... | ... | 448 |
38 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 5750 | 29'4 | 15'2 | 14'2 | ... | ... | 65 |
135 | ... | ... | 1'7 | -1'4 | 0'3 | 5800 | 34'4 | 15'5 | 18'7 | 15'0 | 15'0 | 64 |
139 | ... | ... | 1'1 | -1'0 | 0'1 | 5850 | 39'4 | 15'7 | 23'5 | ... | ... | 100 |
147 | 0'1 | 0'1 | 0'6 | -0'5 | 0'1 | 5900 | 44'4 | 15'7 | 28'5 | ... | ... | 22 |
23 | ... | ... | 0'4 | -0'3 | 0'1 | 5950 | 49'4 | 15'7 | 33'5 | ... | ... | 38 |
155 | ... | ... | 0'2 | -0'1 | 0'1 | 6000 | 54'4 | 15'7 | 38'5 | ... | ... | 81 |
500 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 59'4 | 15'7 | 43'5 | ... | ... | 4 |
318 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 64'4 | 15'7 | 48'5 | ... | ... | 23 |
293 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 69'4 | 15'7 | 53'5 | ... | ... | 10 |
119 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 74'4 | 15'7 | 58'5 | ... | ... | 60 |
739 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 79'4 | 15'7 | 63'5 | ... | ... | 700 |
65 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 84'4 | 15'7 | 68'5 | ... | ... | 1 |
200 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 89'4 | 15'7 | 73'5 | ... | ... | 3 |
9 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 94'4 | 15'7 | 78'5 | ... | ... | 21 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 99'4 | 15'7 | 83'5 | ... | ... | 0 |
116 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 104'4 | 15'7 | 88'5 | ... | ... | 100 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 109'4 | 15'7 | 93'5 | ... | ... | 2 |
430 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 114'4 | 15'7 | 98'5 | ... | ... | 1 |
134 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 119'4 | 15'7 | 103'5 | ... | ... | 6 |
22 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 124'4 | 15'7 | 108'5 | ... | ... | 2 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 129'4 | 15'7 | 113'5 | ... | ... | 0 |
201 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 134'4 | 15'7 | 118'5 | ... | ... | 8 |
21 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 139'4 | 15'7 | 123'5 | ... | ... | 81 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 144'4 | 15'7 | 128'5 | ... | ... | 5 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 149'4 | 15'7 | 133'5 | ... | ... | 0 |
169 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 154'4 | 15'7 | 138'5 | 151'0 | 146'0 | 9 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 159'4 | 15'7 | 143'5 | ... | ... | 0 |
106 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 164'4 | 15'7 | 148'5 | ... | ... | 0 |
13 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 169'4 | 15'7 | 153'5 | ... | ... | 0 |
54 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 174'4 | 15'7 | 158'5 | ... | ... | 10 |
28 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 179'4 | 15'7 | 163'5 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 184'4 | 15'7 | 168'5 | ... | ... | 150 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 189'4 | 15'7 | 173'5 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 194'4 | 15'7 | 178'5 | ... | ... | 10 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 199'4 | 15'7 | 183'5 | ... | ... | 0 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 204'4 | 15'7 | 188'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 209'4 | 15'7 | 193'5 | ... | ... | 0 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 214'4 | 15'7 | 198'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 219'4 | 15'7 | 203'5 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 224'4 | 15'7 | 208'5 | ... | ... | 0 |
42 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 229'4 | 15'7 | 213'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 234'4 | 15'7 | 218'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 239'4 | 15'7 | 223'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 244'4 | 15'7 | 228'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 249'4 | 15'7 | 233'5 | ... | ... | 0 |
160 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 254'4 | 15'7 | 238'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8050 | 259'4 | 15'7 | 243'5 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 264'4 | 15'7 | 248'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8150 | 269'4 | 15'7 | 253'5 | ... | ... | 0 |
280 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 274'4 | 15'7 | 258'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 279'4 | 15'7 | 263'5 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 284'4 | 15'7 | 268'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 289'4 | 15'7 | 273'5 | ... | ... | 0 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 294'4 | 15'7 | 278'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 299'4 | 15'7 | 283'5 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 304'4 | 15'7 | 288'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 309'4 | 15'7 | 293'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 314'4 | 15'7 | 298'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8650 | 319'4 | 15'7 | 303'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 324'4 | 15'7 | 308'5 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 8750 | 329'4 | 15'7 | 313'5 | ... | ... | 0 |
33 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 334'4 | 15'7 | 318'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8850 | 339'4 | 15'7 | 323'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 344'4 | 15'7 | 328'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8950 | 349'4 | 15'7 | 333'5 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 354'4 | 15'7 | 338'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9050 | 359'4 | 15'7 | 343'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 364'4 | 15'7 | 348'5 | ... | ... | 0 |
42 | ... | ... | 0'1 | 0'0 | 0'1 | 9150 | 369'4 | 15'7 | 353'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 374'4 | 15'7 | 358'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9250 | 379'4 | 15'7 | 363'5 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 384'4 | 15'7 | 368'5 | ... | ... | 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.