Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 226'6 | 6'6 | 233'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 216'6 | 6'6 | 223'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 206'6 | 6'6 | 213'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 196'6 | 6'6 | 203'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 186'6 | 6'6 | 193'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 176'6 | 6'6 | 183'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 166'6 | 6'6 | 173'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 156'6 | 6'6 | 163'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 146'6 | 6'6 | 153'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 136'6 | 6'6 | 143'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 126'6 | 6'6 | 133'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 151 |
0 | ... | ... | 116'6 | 6'7 | 123'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 111'6 | 6'7 | 118'5 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 106'7 | 6'6 | 113'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 101'7 | 6'6 | 108'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 358 |
0 | ... | ... | 96'7 | 6'6 | 103'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 91'7 | 6'6 | 98'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 86'7 | 6'6 | 93'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 301 |
1 | ... | ... | 81'7 | 6'6 | 88'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 571 |
1 | ... | ... | 76'7 | 6'6 | 83'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 614 |
0 | ... | ... | 71'7 | 6'6 | 78'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 79 |
10 | ... | ... | 66'7 | 6'6 | 73'5 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 846 |
0 | ... | ... | 61'7 | 6'6 | 68'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 1045 |
3 | ... | ... | 56'7 | 6'6 | 63'5 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1594 |
1 | ... | ... | 51'7 | 6'6 | 58'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 752 |
50 | ... | ... | 46'7 | 6'6 | 53'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1149 |
178 | ... | ... | 41'7 | 6'6 | 48'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 1357 |
2472 | ... | ... | 36'7 | 6'6 | 43'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 2571 |
70 | ... | ... | 31'7 | 6'6 | 38'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 3793 |
576 | ... | ... | 26'7 | 6'6 | 33'5 | 4000 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 14113 |
589 | ... | ... | 22'0 | 6'5 | 28'5 | 4050 | 0'1 | -0'1 | 0'2 | ... | ... | 1770 |
3248 | ... | ... | 17'2 | 6'4 | 23'6 | 4100 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | 8019 |
1110 | 15'5 | 15'5 | 12'5 | 6'2 | 18'7 | 4150 | 0'3 | -0'4 | 0'7 | 0'5 | 0'3 | 7524 |
4553 | 13'6 | 11'4 | 8'5 | 5'5 | 14'2 | 4200 | 0'6 | -1'1 | 1'7 | 1'7 | 0'5 | 9265 |
3299 | 10'0 | 7'4 | 5'3 | 4'4 | 9'7 | 4250 | 1'3 | -2'2 | 3'5 | 3'5 | 1'3 | 7142 |
11583 | 6'3 | 3'0 | 3'0 | 3'2 | 6'2 | 4300 | 2'6 | -3'4 | 6'2 | 6'0 | 2'6 | 19275 |
7567 | 3'6 | 1'5 | 1'4 | 2'1 | 3'5 | 4350 | 5'1 | -4'5 | 9'6 | 7'2 | 5'2 | 7524 |
16747 | 2'2 | 0'6 | 0'7 | 1'1 | 2'0 | 4400 | 8'4 | -5'4 | 14'0 | 12'0 | 8'3 | 11721 |
6478 | 1'1 | 0'5 | 0'4 | 0'5 | 1'1 | 4450 | 12'5 | -6'1 | 18'6 | ... | ... | 1366 |
19780 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 4500 | 17'0 | -6'4 | 23'4 | 19'0 | 17'1 | 7274 |
5439 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4550 | 21'7 | -6'4 | 28'3 | ... | ... | 1161 |
14502 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 26'6 | -6'5 | 33'3 | 28'3 | 26'6 | 7049 |
5422 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4650 | 31'5 | -6'6 | 38'3 | 33'0 | 32'6 | 237 |
9884 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 36'5 | -6'6 | 43'3 | 39'7 | 36'4 | 4456 |
3862 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 41'5 | -6'6 | 48'3 | ... | ... | 94 |
8062 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 46'5 | -6'6 | 53'3 | 47'4 | 47'4 | 3174 |
1652 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 51'5 | -6'6 | 58'3 | ... | ... | 130 |
4528 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 56'5 | -6'6 | 63'3 | 59'2 | 59'2 | 445 |
1085 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 4950 | 61'5 | -6'6 | 68'3 | ... | ... | 2 |
14009 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 66'5 | -6'6 | 73'3 | ... | ... | 1792 |
2238 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 71'5 | -6'6 | 78'3 | ... | ... | 54 |
8351 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 76'5 | -6'6 | 83'3 | 76'3 | 76'3 | 2353 |
362 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 81'5 | -6'6 | 88'3 | ... | ... | 46 |
3561 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 86'5 | -6'6 | 93'3 | ... | ... | 274 |
274 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 91'5 | -6'6 | 98'3 | ... | ... | 0 |
2406 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 96'5 | -6'6 | 103'3 | ... | ... | 270 |
119 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 101'5 | -6'6 | 108'3 | ... | ... | 1 |
1973 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 106'5 | -6'5 | 113'2 | 110'0 | 110'0 | 67 |
346 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 111'5 | -6'5 | 118'2 | ... | ... | 0 |
2490 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 116'5 | -6'5 | 123'2 | ... | ... | 737 |
500 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 121'5 | -6'5 | 128'2 | ... | ... | 0 |
1686 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 126'4 | -6'6 | 133'2 | ... | ... | 15 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 131'4 | -6'6 | 138'2 | ... | ... | 0 |
1014 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 136'4 | -6'6 | 143'2 | ... | ... | 6 |
466 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 141'4 | -6'6 | 148'2 | ... | ... | 0 |
1203 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 146'4 | -6'6 | 153'2 | ... | ... | 161 |
752 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 156'4 | -6'6 | 163'2 | ... | ... | 1 |
3286 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 166'4 | -6'6 | 173'2 | ... | ... | 0 |
1179 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 176'4 | -6'6 | 183'2 | ... | ... | 21 |
540 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 186'4 | -6'6 | 193'2 | ... | ... | 20 |
265 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 196'4 | -6'6 | 203'2 | ... | ... | 18 |
593 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 206'4 | -6'6 | 213'2 | ... | ... | 0 |
526 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 216'4 | -6'6 | 223'2 | ... | ... | 22 |
584 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 226'4 | -6'6 | 233'2 | ... | ... | 0 |
202 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 236'4 | -6'6 | 243'2 | ... | ... | 1 |
452 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 246'4 | -6'6 | 253'2 | ... | ... | 0 |
33 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 256'4 | -6'6 | 263'2 | ... | ... | 0 |
429 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 266'4 | -6'6 | 273'2 | ... | ... | 0 |
607 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 276'4 | -6'6 | 283'2 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 286'4 | -6'6 | 293'2 | ... | ... | 0 |
114 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 296'4 | -6'6 | 303'2 | ... | ... | 0 |
76 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 306'4 | -6'6 | 313'2 | ... | ... | 0 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 316'4 | -6'6 | 323'2 | ... | ... | 105 |
720 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 326'4 | -6'6 | 333'2 | ... | ... | 0 |
780 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 336'4 | -6'6 | 343'2 | ... | ... | 0 |
243 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 346'4 | -6'6 | 353'2 | ... | ... | 0 |
49 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 356'4 | -6'6 | 363'2 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 366'4 | -6'6 | 373'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 376'4 | -6'6 | 383'2 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 386'4 | -6'6 | 393'2 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 396'4 | -6'6 | 403'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 406'4 | -6'6 | 413'2 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 416'4 | -6'6 | 423'2 | ... | ... | 0 |
56 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 426'4 | -6'6 | 433'2 | ... | ... | 0 |
26 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 436'4 | -6'6 | 443'2 | ... | ... | 17 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 446'4 | -6'6 | 453'2 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 456'4 | -6'6 | 463'2 | ... | ... | 0 |
23 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 466'4 | -6'6 | 473'2 | ... | ... | 3 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 476'4 | -6'6 | 483'2 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 486'4 | -6'6 | 493'2 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 496'4 | -6'6 | 503'2 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 506'4 | -6'6 | 513'2 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 516'4 | -6'6 | 523'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 526'4 | -6'6 | 533'2 | ... | ... | 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.