Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1005'0 | 4'4 | 1009'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 565'0 | 4'4 | 569'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 250 |
0 | ... | ... | 545'0 | 4'4 | 549'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 525'0 | 4'4 | 529'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 505'0 | 4'4 | 509'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 485'0 | 4'4 | 489'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 465'0 | 4'4 | 469'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 445'0 | 4'4 | 449'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 27 |
0 | ... | ... | 425'0 | 4'4 | 429'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 405'0 | 4'4 | 409'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 385'0 | 4'4 | 389'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 365'0 | 4'4 | 369'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 345'0 | 4'4 | 349'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 325'0 | 4'4 | 329'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 305'0 | 4'4 | 309'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 285'0 | 4'4 | 289'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 38 |
0 | ... | ... | 275'0 | 4'4 | 279'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 265'0 | 4'4 | 269'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 255'0 | 4'4 | 259'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 245'0 | 4'4 | 249'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 272 |
0 | ... | ... | 235'0 | 4'4 | 239'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 225'0 | 4'4 | 229'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 215'0 | 4'4 | 219'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 161 |
0 | ... | ... | 205'0 | 4'4 | 209'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 259 |
0 | ... | ... | 195'0 | 4'4 | 199'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
100 | ... | ... | 185'0 | 4'4 | 189'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 310 |
0 | ... | ... | 175'0 | 4'4 | 179'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 135 |
48 | ... | ... | 165'0 | 4'4 | 169'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 367 |
0 | ... | ... | 155'0 | 4'4 | 159'4 | 9900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 133 |
95 | ... | ... | 145'0 | 4'4 | 149'4 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 777 |
0 | ... | ... | 135'0 | 4'4 | 139'4 | 10100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1101 |
10 | ... | ... | 125'0 | 4'4 | 129'4 | 10200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 825 |
0 | ... | ... | 115'0 | 4'4 | 119'4 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 756 |
0 | ... | ... | 105'0 | 4'4 | 109'4 | 10400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1992 |
10 | ... | ... | 95'0 | 4'4 | 99'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 3447 |
2 | ... | ... | 85'1 | 4'4 | 89'5 | 10600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3736 |
5 | ... | ... | 75'1 | 4'4 | 79'5 | 10700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 2953 |
194 | ... | ... | 65'2 | 4'3 | 69'5 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | 3798 |
144 | ... | ... | 55'3 | 4'3 | 59'6 | 10900 | 0'2 | -0'2 | 0'4 | ... | ... | 2638 |
1357 | ... | ... | 45'6 | 4'2 | 50'0 | 11000 | 0'4 | -0'2 | 0'6 | 0'7 | 0'3 | 13586 |
217 | ... | ... | 36'4 | 3'7 | 40'3 | 11100 | 0'7 | -0'5 | 1'4 | 1'5 | 0'6 | 3961 |
1061 | ... | ... | 27'7 | 3'3 | 31'2 | 11200 | 1'6 | -1'2 | 3'0 | 2'6 | 1'3 | 5657 |
1449 | ... | ... | 20'3 | 2'4 | 22'7 | 11300 | 3'4 | -1'7 | 5'3 | 4'7 | 2'5 | 6448 |
2322 | 19'0 | 16'0 | 14'1 | 1'6 | 15'7 | 11400 | 6'3 | -2'6 | 9'1 | 9'4 | 5'0 | 9666 |
1823 | 12'4 | 7'6 | 9'1 | 1'1 | 10'2 | 11500 | 10'6 | -3'3 | 14'1 | 14'5 | 8'5 | 10931 |
4856 | 8'4 | 4'5 | 5'5 | 0'4 | 6'1 | 11600 | 16'5 | -3'7 | 20'4 | 20'4 | 14'1 | 9206 |
3697 | 5'2 | 2'5 | 3'2 | 0'3 | 3'5 | 11700 | 24'0 | -4'2 | 28'2 | 28'0 | 25'2 | 6900 |
6030 | 2'7 | 1'7 | 1'7 | 0'1 | 2'0 | 11800 | 32'3 | -4'4 | 36'7 | 34'3 | 29'0 | 8086 |
4397 | 1'5 | 1'0 | 1'1 | 0'0 | 1'1 | 11900 | 41'5 | -4'4 | 46'1 | 46'3 | 39'0 | 6293 |
10134 | 0'7 | 0'5 | 0'6 | -0'1 | 0'5 | 12000 | 51'1 | -4'4 | 55'5 | 56'0 | 48'4 | 10584 |
5623 | 0'5 | 0'5 | 0'4 | -0'1 | 0'3 | 12100 | 60'7 | -4'4 | 65'3 | ... | ... | 2438 |
4577 | 0'3 | 0'3 | 0'3 | -0'1 | 0'2 | 12200 | 70'6 | -4'4 | 75'2 | 70'7 | 66'4 | 3033 |
4816 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 12300 | 80'5 | -4'4 | 85'1 | ... | ... | 418 |
5371 | ... | ... | 0'2 | -0'1 | 0'1 | 12400 | 90'5 | -4'4 | 95'1 | 87'4 | 87'4 | 2750 |
6295 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 12500 | 100'4 | -4'5 | 105'1 | ... | ... | 350 |
6626 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 110'4 | -4'4 | 115'0 | 112'0 | 111'0 | 3534 |
2999 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 12700 | 120'4 | -4'4 | 125'0 | ... | ... | 663 |
4920 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 130'4 | -4'4 | 135'0 | ... | ... | 2867 |
2673 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 140'4 | -4'4 | 145'0 | ... | ... | 57 |
5745 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 150'4 | -4'4 | 155'0 | 146'0 | 146'0 | 2240 |
1770 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 160'4 | -4'4 | 165'0 | ... | ... | 40 |
4217 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 170'4 | -4'4 | 175'0 | 169'4 | 169'4 | 787 |
1438 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 180'4 | -4'4 | 185'0 | ... | ... | 44 |
3364 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 190'4 | -4'4 | 195'0 | ... | ... | 218 |
2071 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 200'4 | -4'4 | 205'0 | ... | ... | 2 |
2048 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 210'4 | -4'4 | 215'0 | 208'6 | 208'6 | 295 |
789 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 220'4 | -4'4 | 225'0 | ... | ... | 23 |
2104 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 230'4 | -4'4 | 235'0 | ... | ... | 163 |
412 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 240'4 | -4'4 | 245'0 | ... | ... | 3 |
3944 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 250'4 | -4'4 | 255'0 | ... | ... | 481 |
477 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 260'4 | -4'4 | 265'0 | ... | ... | 0 |
1848 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 270'4 | -4'4 | 275'0 | ... | ... | 99 |
630 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 280'4 | -4'4 | 285'0 | ... | ... | 16 |
2620 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 290'4 | -4'4 | 295'0 | ... | ... | 26 |
360 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 300'4 | -4'4 | 305'0 | ... | ... | 0 |
1871 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 310'4 | -4'4 | 315'0 | ... | ... | 125 |
22 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 320'4 | -4'4 | 325'0 | ... | ... | 0 |
1438 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 330'4 | -4'4 | 335'0 | ... | ... | 46 |
442 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 340'4 | -4'4 | 345'0 | ... | ... | 0 |
1886 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 350'4 | -4'4 | 355'0 | ... | ... | 1 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 360'4 | -4'4 | 365'0 | ... | ... | 0 |
991 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 370'4 | -4'4 | 375'0 | ... | ... | 5 |
39 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 380'4 | -4'4 | 385'0 | ... | ... | 0 |
654 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 390'4 | -4'4 | 395'0 | ... | ... | 0 |
774 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 410'4 | -4'4 | 415'0 | ... | ... | 0 |
543 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 430'4 | -4'4 | 435'0 | ... | ... | 0 |
1721 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 450'4 | -4'4 | 455'0 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 470'4 | -4'4 | 475'0 | ... | ... | 0 |
775 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 490'4 | -4'4 | 495'0 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 510'4 | -4'4 | 515'0 | ... | ... | 1 |
124 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 530'4 | -4'4 | 535'0 | ... | ... | 0 |
1019 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 550'4 | -4'4 | 555'0 | ... | ... | 0 |
302 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 570'4 | -4'4 | 575'0 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 590'4 | -4'4 | 595'0 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 610'4 | -4'4 | 615'0 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 630'4 | -4'4 | 635'0 | ... | ... | 0 |
216 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 650'4 | -4'4 | 655'0 | ... | ... | 0 |
152 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 670'4 | -4'4 | 675'0 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 690'4 | -4'4 | 695'0 | ... | ... | 0 |
203 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 710'4 | -4'4 | 715'0 | ... | ... | 0 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 730'4 | -4'4 | 735'0 | ... | ... | 0 |
140 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 750'4 | -4'4 | 755'0 | ... | ... | 0 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 770'4 | -4'4 | 775'0 | ... | ... | 0 |
87 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 790'4 | -4'4 | 795'0 | ... | ... | 0 |
132 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 810'4 | -4'4 | 815'0 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 830'4 | -4'4 | 835'0 | ... | ... | 0 |
599 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 850'4 | -4'4 | 855'0 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 870'4 | -4'4 | 875'0 | ... | ... | 0 |
165 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 890'4 | -4'4 | 895'0 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 910'4 | -4'4 | 915'0 | ... | ... | 0 |
139 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 930'4 | -4'4 | 935'0 | ... | ... | 0 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 950'4 | -4'4 | 955'0 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 970'4 | -4'4 | 975'0 | ... | ... | 0 |
250 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1650'4 | -4'4 | 1655'0 | ... | ... | 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.