Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1027'4 | -1'4 | 1026'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 587'4 | -1'4 | 586'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 250 |
0 | ... | ... | 567'4 | -1'4 | 566'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 547'4 | -1'4 | 546'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 527'4 | -1'4 | 526'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 507'4 | -1'4 | 506'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 487'4 | -1'4 | 486'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 467'4 | -1'4 | 466'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 27 |
0 | ... | ... | 447'4 | -1'4 | 446'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 427'4 | -1'3 | 426'1 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 407'4 | -1'3 | 406'1 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 387'4 | -1'3 | 386'1 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 367'4 | -1'3 | 366'1 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 347'4 | -1'3 | 346'1 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 327'4 | -1'3 | 326'1 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 317'4 | -1'3 | 316'1 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 307'4 | -1'3 | 306'1 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 38 |
0 | ... | ... | 297'4 | -1'3 | 296'1 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 287'5 | -1'4 | 286'1 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 277'5 | -1'4 | 276'1 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 267'5 | -1'4 | 266'1 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 272 |
0 | ... | ... | 257'5 | -1'4 | 256'1 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 247'5 | -1'4 | 246'1 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 237'5 | -1'4 | 236'1 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 161 |
0 | ... | ... | 227'5 | -1'4 | 226'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 259 |
0 | ... | ... | 217'5 | -1'4 | 216'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
100 | ... | ... | 207'5 | -1'4 | 206'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 310 |
0 | ... | ... | 197'5 | -1'4 | 196'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 135 |
48 | ... | ... | 187'5 | -1'4 | 186'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 367 |
0 | ... | ... | 177'5 | -1'4 | 176'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 133 |
95 | ... | ... | 167'5 | -1'4 | 166'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 777 |
0 | ... | ... | 157'5 | -1'4 | 156'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 1101 |
10 | ... | ... | 147'5 | -1'4 | 146'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 825 |
0 | ... | ... | 137'5 | -1'4 | 136'1 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 756 |
0 | ... | ... | 127'5 | -1'4 | 126'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 1992 |
10 | ... | ... | 117'5 | -1'4 | 116'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 3445 |
1 | ... | ... | 107'5 | -1'4 | 106'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 3030 |
4 | ... | ... | 97'5 | -1'4 | 96'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 2955 |
155 | ... | ... | 87'5 | -1'4 | 86'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 3842 |
134 | ... | ... | 77'5 | -1'4 | 76'1 | 10900 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 2127 |
1391 | ... | ... | 67'5 | -1'4 | 66'1 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 11688 |
217 | ... | ... | 57'5 | -1'4 | 56'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 4678 |
934 | ... | ... | 47'6 | -1'5 | 46'1 | 11200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 4848 |
1611 | ... | ... | 38'0 | -1'7 | 36'1 | 11300 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | 5988 |
2999 | ... | ... | 28'4 | -1'7 | 26'5 | 11400 | 0'5 | -0'3 | 1'0 | 0'6 | 0'3 | 8987 |
2448 | 21'0 | 20'6 | 19'6 | -2'1 | 17'5 | 11500 | 1'5 | -0'5 | 2'2 | 2'0 | 0'6 | 8495 |
4453 | 19'0 | 9'1 | 12'3 | -2'2 | 10'1 | 11600 | 4'1 | -0'6 | 4'7 | 4'5 | 1'5 | 8631 |
4233 | 10'4 | 4'3 | 7'0 | -2'2 | 4'6 | 11700 | 8'6 | -0'6 | 9'4 | 9'7 | 4'0 | 6751 |
5169 | 5'7 | 1'5 | 3'4 | -1'5 | 1'7 | 11800 | 15'7 | 0'0 | 15'7 | 15'5 | 8'3 | 7896 |
5408 | 2'4 | 0'5 | 1'4 | -0'7 | 0'5 | 11900 | 24'5 | 0'5 | 24'0 | 19'7 | 15'2 | 6031 |
10397 | 0'7 | 0'2 | 0'5 | -0'3 | 0'2 | 12000 | 34'2 | 1'1 | 33'1 | 31'2 | 30'5 | 10412 |
5236 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 12100 | 44'1 | 1'3 | 42'6 | 43'4 | 43'4 | 2434 |
4019 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 54'1 | 1'4 | 52'5 | ... | ... | 2909 |
4047 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 12300 | 64'1 | 1'4 | 62'5 | ... | ... | 959 |
5031 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 74'1 | 1'4 | 72'5 | ... | ... | 2722 |
6289 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 84'1 | 1'4 | 82'5 | ... | ... | 157 |
6463 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 94'1 | 1'4 | 92'5 | 88'0 | 88'0 | 1977 |
2992 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 104'1 | 1'4 | 102'5 | ... | ... | 216 |
4918 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 114'1 | 1'4 | 112'5 | 112'7 | 112'7 | 2751 |
2673 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 124'1 | 1'4 | 122'5 | ... | ... | 57 |
5741 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 134'1 | 1'4 | 132'5 | ... | ... | 693 |
1770 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 144'1 | 1'4 | 142'5 | ... | ... | 40 |
4217 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 154'1 | 1'4 | 152'5 | 152'0 | 152'0 | 543 |
1438 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 164'1 | 1'4 | 162'5 | ... | ... | 39 |
3364 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 174'1 | 1'4 | 172'5 | ... | ... | 218 |
2071 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 184'1 | 1'4 | 182'5 | ... | ... | 2 |
2048 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 194'1 | 1'4 | 192'5 | ... | ... | 290 |
789 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 204'1 | 1'4 | 202'5 | ... | ... | 23 |
2104 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 214'1 | 1'4 | 212'5 | ... | ... | 155 |
411 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 224'1 | 1'4 | 222'5 | ... | ... | 3 |
3944 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 234'1 | 1'4 | 232'5 | ... | ... | 441 |
477 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 244'1 | 1'4 | 242'5 | ... | ... | 0 |
1848 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 254'1 | 1'4 | 252'5 | ... | ... | 99 |
630 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 264'1 | 1'4 | 262'5 | ... | ... | 16 |
2620 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 274'1 | 1'4 | 272'5 | ... | ... | 26 |
360 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 284'1 | 1'4 | 282'5 | ... | ... | 0 |
1871 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 294'1 | 1'4 | 292'5 | ... | ... | 125 |
22 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 304'1 | 1'5 | 302'4 | ... | ... | 0 |
1438 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 314'1 | 1'5 | 312'4 | ... | ... | 46 |
442 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 324'1 | 1'5 | 322'4 | ... | ... | 0 |
1886 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 334'1 | 1'5 | 332'4 | ... | ... | 1 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 344'1 | 1'5 | 342'4 | ... | ... | 0 |
991 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 354'1 | 1'5 | 352'4 | ... | ... | 5 |
39 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 364'1 | 1'5 | 362'4 | ... | ... | 0 |
629 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 374'1 | 1'5 | 372'4 | ... | ... | 0 |
774 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 394'1 | 1'5 | 392'4 | ... | ... | 0 |
543 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 414'1 | 1'5 | 412'4 | ... | ... | 0 |
1721 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 434'1 | 1'5 | 432'4 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 454'0 | 1'4 | 452'4 | ... | ... | 0 |
775 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 474'0 | 1'4 | 472'4 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 494'0 | 1'4 | 492'4 | ... | ... | 1 |
124 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 514'0 | 1'4 | 512'4 | ... | ... | 0 |
1019 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 534'0 | 1'4 | 532'4 | ... | ... | 0 |
302 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 554'0 | 1'4 | 552'4 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 574'0 | 1'4 | 572'4 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 594'0 | 1'4 | 592'4 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 614'0 | 1'4 | 612'4 | ... | ... | 0 |
216 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 634'0 | 1'4 | 632'4 | ... | ... | 0 |
152 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 654'0 | 1'4 | 652'4 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 674'0 | 1'4 | 672'4 | ... | ... | 0 |
203 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 694'0 | 1'4 | 692'4 | ... | ... | 0 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 714'0 | 1'4 | 712'4 | ... | ... | 0 |
140 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 734'0 | 1'4 | 732'4 | ... | ... | 0 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 754'0 | 1'4 | 752'4 | ... | ... | 0 |
87 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 774'0 | 1'4 | 772'4 | ... | ... | 0 |
132 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 794'0 | 1'4 | 792'4 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 814'0 | 1'4 | 812'4 | ... | ... | 0 |
420 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 834'0 | 1'4 | 832'4 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 854'0 | 1'4 | 852'4 | ... | ... | 0 |
165 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 874'0 | 1'4 | 872'4 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 894'0 | 1'4 | 892'4 | ... | ... | 0 |
139 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 914'0 | 1'4 | 912'4 | ... | ... | 0 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 934'0 | 1'4 | 932'4 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 954'0 | 1'4 | 952'4 | ... | ... | 0 |
250 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1634'0 | 1'4 | 1632'4 | ... | ... | 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.