Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 233'4 | 0'0 | 233'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 223'4 | 0'0 | 223'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'4 | 0'0 | 213'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'4 | 0'0 | 203'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'4 | 0'0 | 193'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'4 | 0'0 | 183'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 173'4 | 0'0 | 173'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 732 |
0 | ... | ... | 163'4 | 0'0 | 163'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 153'4 | 0'0 | 153'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 143'4 | 0'0 | 143'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 203 |
0 | ... | ... | 133'4 | 0'0 | 133'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 173 |
0 | ... | ... | 123'4 | 0'0 | 123'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 450 |
0 | ... | ... | 113'4 | 0'0 | 113'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 810 |
0 | ... | ... | 108'4 | 0'0 | 108'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 103'4 | 0'0 | 103'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 3300 |
1 | ... | ... | 98'4 | 0'0 | 98'4 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
1 | ... | ... | 93'4 | 0'0 | 93'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 1394 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 1 |
250 | ... | ... | 83'5 | 0'0 | 83'5 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 3427 |
1 | ... | ... | 78'5 | 0'0 | 78'5 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 211 |
125 | ... | ... | 73'6 | 0'0 | 73'6 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 3759 |
0 | ... | ... | 68'6 | 0'0 | 68'6 | 3750 | 0'4 | 0'0 | 0'4 | ... | ... | 358 |
46 | ... | ... | 63'7 | 0'0 | 63'7 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | 3254 |
1582 | ... | ... | 59'0 | 0'0 | 59'0 | 3850 | 0'5 | 0'0 | 0'5 | ... | ... | 390 |
102 | ... | ... | 54'1 | 0'0 | 54'1 | 3900 | 0'6 | 0'0 | 0'6 | ... | ... | 2261 |
24 | ... | ... | 49'3 | 0'0 | 49'3 | 3950 | 1'0 | 0'0 | 1'0 | ... | ... | 278 |
2587 | ... | ... | 44'6 | 0'0 | 44'6 | 4000 | 1'3 | 0'0 | 1'3 | ... | ... | 7185 |
10 | ... | ... | 40'1 | 0'0 | 40'1 | 4050 | 1'6 | 0'0 | 1'6 | ... | ... | 621 |
285 | ... | ... | 35'5 | 0'0 | 35'5 | 4100 | 2'2 | 0'0 | 2'2 | ... | ... | 6452 |
2 | ... | ... | 31'2 | 0'0 | 31'2 | 4150 | 2'7 | 0'0 | 2'7 | ... | ... | 2044 |
3421 | ... | ... | 27'2 | 0'0 | 27'2 | 4200 | 3'4 | -0'2 | 3'6 | 3'4 | 3'4 | 13171 |
256 | ... | ... | 23'3 | 0'0 | 23'3 | 4250 | 5'0 | 0'0 | 5'0 | ... | ... | 3023 |
2791 | ... | ... | 20'0 | 0'0 | 20'0 | 4300 | 6'4 | 0'0 | 6'4 | ... | ... | 20442 |
298 | ... | ... | 16'7 | 0'0 | 16'7 | 4350 | 8'3 | 0'0 | 8'3 | ... | ... | 5050 |
8594 | ... | ... | 14'0 | 0'0 | 14'0 | 4400 | 10'0 | -0'5 | 10'5 | 10'0 | 10'0 | 16215 |
4545 | ... | ... | 11'5 | 0'0 | 11'5 | 4450 | 11'5 | -1'4 | 13'1 | 11'5 | 11'5 | 3140 |
24592 | 11'0 | 9'6 | 9'4 | 1'4 | 11'0 | 4500 | 16'0 | 0'0 | 16'0 | 16'0 | 16'0 | 22702 |
6823 | ... | ... | 7'6 | 0'0 | 7'6 | 4550 | 19'1 | 0'0 | 19'1 | ... | ... | 3710 |
21217 | ... | ... | 6'2 | 0'0 | 6'2 | 4600 | 22'2 | -0'3 | 22'5 | 22'2 | 22'2 | 17861 |
8808 | ... | ... | 5'0 | 0'0 | 5'0 | 4650 | 26'3 | 0'0 | 26'3 | ... | ... | 5785 |
22855 | 4'1 | 4'1 | 4'0 | 0'1 | 4'1 | 4700 | 30'3 | 0'0 | 30'3 | ... | ... | 12750 |
6329 | ... | ... | 3'2 | 0'0 | 3'2 | 4750 | 34'5 | 0'0 | 34'5 | ... | ... | 2533 |
28831 | ... | ... | 2'5 | 0'0 | 2'5 | 4800 | 39'0 | 0'0 | 39'0 | ... | ... | 7896 |
5967 | ... | ... | 2'1 | 0'0 | 2'1 | 4850 | 43'4 | 0'0 | 43'4 | ... | ... | 2674 |
14578 | 2'0 | 2'0 | 1'6 | 0'2 | 2'0 | 4900 | 47'3 | -0'6 | 48'1 | 47'3 | 47'3 | 5201 |
10490 | ... | ... | 1'4 | 0'0 | 1'4 | 4950 | 52'7 | 0'0 | 52'7 | ... | ... | 263 |
33078 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 5000 | 56'3 | -1'2 | 57'5 | 56'3 | 56'3 | 6401 |
4651 | ... | ... | 1'1 | 0'0 | 1'1 | 5050 | 62'4 | 0'0 | 62'4 | ... | ... | 101 |
12461 | ... | ... | 1'0 | 0'0 | 1'0 | 5100 | 67'2 | 0'0 | 67'2 | ... | ... | 3085 |
3532 | ... | ... | 0'7 | 0'0 | 0'7 | 5150 | 72'1 | 0'0 | 72'1 | ... | ... | 50 |
23030 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 5200 | 77'1 | 0'0 | 77'1 | ... | ... | 3097 |
2511 | ... | ... | 0'5 | 0'0 | 0'5 | 5250 | 82'0 | 0'0 | 82'0 | ... | ... | 78 |
9496 | ... | ... | 0'5 | 0'0 | 0'5 | 5300 | 86'7 | 0'0 | 86'7 | ... | ... | 318 |
1050 | ... | ... | 0'4 | 0'0 | 0'4 | 5350 | 91'7 | 0'0 | 91'7 | ... | ... | 10 |
9059 | ... | ... | 0'4 | 0'0 | 0'4 | 5400 | 96'6 | 0'0 | 96'6 | ... | ... | 812 |
752 | ... | ... | 0'4 | 0'0 | 0'4 | 5450 | 101'6 | 0'0 | 101'6 | ... | ... | 0 |
9013 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 5500 | 106'6 | 0'0 | 106'6 | ... | ... | 175 |
2038 | ... | ... | 0'3 | 0'0 | 0'3 | 5550 | 111'5 | 0'0 | 111'5 | ... | ... | 0 |
5729 | ... | ... | 0'3 | 0'0 | 0'3 | 5600 | 116'5 | 0'0 | 116'5 | ... | ... | 689 |
575 | ... | ... | 0'3 | 0'0 | 0'3 | 5650 | 121'5 | 0'0 | 121'5 | ... | ... | 22 |
6591 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 126'5 | 0'0 | 126'5 | ... | ... | 85 |
1685 | ... | ... | 0'2 | 0'0 | 0'2 | 5750 | 131'4 | 0'0 | 131'4 | ... | ... | 0 |
6000 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 136'4 | 0'0 | 136'4 | ... | ... | 58 |
28 | ... | ... | 0'2 | 0'0 | 0'2 | 5850 | 141'4 | 0'0 | 141'4 | ... | ... | 25 |
1267 | ... | ... | 0'2 | 0'0 | 0'2 | 5900 | 146'4 | 0'0 | 146'4 | ... | ... | 22 |
100 | ... | ... | 0'2 | 0'0 | 0'2 | 5950 | 151'4 | 0'0 | 151'4 | ... | ... | 0 |
5112 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 156'4 | 0'0 | 156'4 | ... | ... | 13 |
19 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 161'4 | 0'0 | 161'4 | ... | ... | 0 |
1067 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 166'4 | 0'0 | 166'4 | ... | ... | 2 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 171'4 | 0'0 | 171'4 | ... | ... | 0 |
1380 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 176'4 | 0'0 | 176'4 | ... | ... | 37 |
2615 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 186'4 | 0'0 | 186'4 | ... | ... | 5 |
1938 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 196'4 | 0'0 | 196'4 | ... | ... | 31 |
2831 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 206'4 | 0'0 | 206'4 | ... | ... | 11 |
466 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 216'4 | 0'0 | 216'4 | ... | ... | 8 |
449 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 226'4 | 0'0 | 226'4 | ... | ... | 1 |
262 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 236'4 | 0'0 | 236'4 | ... | ... | 0 |
182 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 246'4 | 0'0 | 246'4 | ... | ... | 0 |
1948 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 256'4 | 0'0 | 256'4 | ... | ... | 0 |
420 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 266'4 | 0'0 | 266'4 | ... | ... | 240 |
112 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 276'4 | 0'0 | 276'4 | ... | ... | 250 |
238 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 286'4 | 0'0 | 286'4 | ... | ... | 322 |
612 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 296'4 | 0'0 | 296'4 | ... | ... | 0 |
166 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 306'4 | 0'0 | 306'4 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 316'4 | 0'0 | 316'4 | ... | ... | 0 |
150 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 326'4 | 0'0 | 326'4 | ... | ... | 0 |
205 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 336'4 | 0'0 | 336'4 | ... | ... | 0 |
372 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 346'4 | 0'0 | 346'4 | ... | ... | 0 |
424 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 356'4 | 0'0 | 356'4 | ... | ... | 0 |
575 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 366'4 | 0'0 | 366'4 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 376'4 | 0'0 | 376'4 | ... | ... | 0 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 386'4 | 0'0 | 386'4 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 396'4 | 0'0 | 396'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 406'4 | 0'0 | 406'4 | ... | ... | 0 |
260 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 416'4 | 0'0 | 416'4 | ... | ... | 0 |
649 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 426'4 | 0'0 | 426'4 | ... | ... | 0 |
736 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 456'4 | 0'0 | 456'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 606'4 | 0'0 | 606'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 716'4 | 0'0 | 716'4 | ... | ... | 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.