Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 545'0 | 0'0 | 545'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 525'0 | 0'0 | 525'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 505'0 | 0'0 | 505'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 485'0 | 0'0 | 485'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 465'0 | 0'0 | 465'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 445'0 | 0'0 | 445'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 425'0 | 0'0 | 425'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 405'0 | 0'0 | 405'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 385'0 | 0'0 | 385'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 6 |
0 | ... | ... | 365'0 | 0'0 | 365'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 345'0 | 0'0 | 345'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 1763 |
8 | ... | ... | 325'0 | 0'0 | 325'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 305'0 | 0'0 | 305'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 109 |
0 | ... | ... | 295'0 | 0'0 | 295'0 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
0 | ... | ... | 285'0 | 0'0 | 285'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 148 |
0 | ... | ... | 275'0 | 0'0 | 275'0 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 171 |
0 | ... | ... | 265'0 | 0'0 | 265'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 1041 |
0 | ... | ... | 255'0 | 0'0 | 255'0 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
2 | ... | ... | 245'0 | 0'0 | 245'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 3327 |
0 | ... | ... | 235'0 | 0'0 | 235'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 191 |
0 | ... | ... | 225'0 | 0'0 | 225'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 365 |
2 | ... | ... | 215'0 | 0'0 | 215'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 302 |
10 | ... | ... | 205'0 | 0'0 | 205'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 1573 |
0 | ... | ... | 195'0 | 0'0 | 195'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 254 |
10 | ... | ... | 185'0 | 0'0 | 185'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 1180 |
0 | ... | ... | 175'0 | 0'0 | 175'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 418 |
9 | ... | ... | 165'0 | 0'0 | 165'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 1069 |
9 | ... | ... | 155'0 | 0'0 | 155'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 959 |
67 | ... | ... | 145'0 | 0'0 | 145'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 9410 |
0 | ... | ... | 135'0 | 0'0 | 135'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 541 |
61 | ... | ... | 125'0 | 0'0 | 125'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 4220 |
196 | ... | ... | 115'0 | 0'0 | 115'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 5147 |
49 | ... | ... | 105'1 | 0'0 | 105'1 | 9400 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 6779 |
191 | ... | ... | 95'1 | 0'0 | 95'1 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 4226 |
201 | ... | ... | 85'1 | 0'0 | 85'1 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | 5978 |
44 | ... | ... | 75'2 | 0'0 | 75'2 | 9700 | 0'3 | 0'0 | 0'3 | ... | ... | 2249 |
624 | ... | ... | 65'3 | 0'0 | 65'3 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | 5237 |
0 | ... | ... | 61'4 | 0'0 | 61'4 | 9840 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 59'4 | 0'0 | 59'4 | 9860 | 0'5 | 0'0 | 0'5 | ... | ... | 305 |
0 | ... | ... | 57'5 | 0'0 | 57'5 | 9880 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
178 | ... | ... | 55'5 | 0'0 | 55'5 | 9900 | 0'6 | 0'0 | 0'6 | ... | ... | 4433 |
0 | ... | ... | 53'6 | 0'0 | 53'6 | 9920 | 0'6 | 0'0 | 0'6 | ... | ... | 52 |
0 | ... | ... | 51'7 | 0'0 | 51'7 | 9940 | 0'7 | 0'0 | 0'7 | ... | ... | 10 |
0 | ... | ... | 49'7 | 0'0 | 49'7 | 9960 | 1'0 | 0'0 | 1'0 | ... | ... | 0 |
0 | ... | ... | 48'0 | 0'0 | 48'0 | 9980 | 1'1 | 0'0 | 1'1 | ... | ... | 31 |
2251 | ... | ... | 46'1 | 0'0 | 46'1 | 10000 | 1'2 | 0'0 | 1'2 | ... | ... | 7667 |
0 | ... | ... | 44'2 | 0'0 | 44'2 | 10020 | 1'3 | 0'0 | 1'3 | ... | ... | 24 |
0 | ... | ... | 42'4 | 0'0 | 42'4 | 10040 | 1'4 | 0'0 | 1'4 | ... | ... | 0 |
0 | ... | ... | 40'5 | 0'0 | 40'5 | 10060 | 1'6 | 0'0 | 1'6 | ... | ... | 29 |
0 | ... | ... | 38'7 | 0'0 | 38'7 | 10080 | 1'7 | 0'0 | 1'7 | ... | ... | 1 |
1994 | ... | ... | 37'0 | 0'0 | 37'0 | 10100 | 2'1 | 0'0 | 2'1 | ... | ... | 2910 |
0 | ... | ... | 35'2 | 0'0 | 35'2 | 10120 | 2'3 | 0'0 | 2'3 | ... | ... | 36 |
0 | ... | ... | 33'5 | 0'0 | 33'5 | 10140 | 2'5 | 0'0 | 2'5 | ... | ... | 50 |
0 | ... | ... | 31'7 | 0'0 | 31'7 | 10160 | 2'7 | 0'0 | 2'7 | ... | ... | 451 |
0 | ... | ... | 30'1 | 0'0 | 30'1 | 10180 | 3'2 | 0'0 | 3'2 | ... | ... | 216 |
3958 | 28'0 | 28'0 | 28'4 | -0'4 | 28'0 | 10200 | 3'5 | 0'0 | 3'5 | ... | ... | 12189 |
0 | ... | ... | 27'0 | 0'0 | 27'0 | 10220 | 4'0 | 0'0 | 4'0 | ... | ... | 90 |
0 | ... | ... | 25'3 | 0'0 | 25'3 | 10240 | 4'3 | 0'0 | 4'3 | ... | ... | 96 |
0 | ... | ... | 23'7 | 0'0 | 23'7 | 10260 | 4'7 | 0'0 | 4'7 | ... | ... | 68 |
0 | ... | ... | 22'3 | 0'0 | 22'3 | 10280 | 5'3 | 0'0 | 5'3 | ... | ... | 210 |
2796 | ... | ... | 21'0 | 0'0 | 21'0 | 10300 | 6'0 | 0'0 | 6'0 | 6'0 | 6'0 | 6662 |
60 | ... | ... | 19'5 | 0'0 | 19'5 | 10320 | 6'5 | 0'0 | 6'5 | ... | ... | 100 |
154 | ... | ... | 18'3 | 0'0 | 18'3 | 10340 | 7'3 | 0'0 | 7'3 | ... | ... | 121 |
260 | ... | ... | 17'1 | 0'0 | 17'1 | 10360 | 8'1 | 0'0 | 8'1 | ... | ... | 34 |
6 | ... | ... | 15'7 | 0'0 | 15'7 | 10380 | 8'7 | 0'0 | 8'7 | ... | ... | 127 |
7422 | ... | ... | 14'6 | 0'0 | 14'6 | 10400 | 9'6 | 0'0 | 9'6 | ... | ... | 13041 |
3 | ... | ... | 13'5 | 0'0 | 13'5 | 10420 | 10'5 | 0'0 | 10'5 | ... | ... | 17 |
4 | ... | ... | 12'5 | 0'0 | 12'5 | 10440 | 11'5 | 0'0 | 11'5 | ... | ... | 3 |
49 | ... | ... | 11'5 | 0'0 | 11'5 | 10460 | 12'5 | 0'0 | 12'5 | ... | ... | 34 |
17 | ... | ... | 10'6 | 0'0 | 10'6 | 10480 | 13'6 | 0'0 | 13'6 | ... | ... | 0 |
8102 | ... | ... | 9'7 | 0'0 | 9'7 | 10500 | 14'7 | 0'0 | 14'7 | ... | ... | 16877 |
17 | ... | ... | 9'0 | 0'0 | 9'0 | 10520 | 16'0 | 0'0 | 16'0 | ... | ... | 0 |
18 | ... | ... | 8'2 | 0'0 | 8'2 | 10540 | 17'2 | 0'0 | 17'2 | ... | ... | 0 |
90 | ... | ... | 7'5 | 0'0 | 7'5 | 10560 | 18'5 | 0'0 | 18'5 | ... | ... | 1 |
41 | ... | ... | 7'0 | 0'0 | 7'0 | 10580 | 19'7 | 0'0 | 19'7 | ... | ... | 0 |
8368 | 6'0 | 6'0 | 6'3 | -0'3 | 6'0 | 10600 | 21'2 | -0'1 | 21'3 | 21'5 | 21'2 | 11615 |
48 | ... | ... | 5'6 | 0'0 | 5'6 | 10620 | 22'6 | 0'0 | 22'6 | ... | ... | 0 |
201 | ... | ... | 5'3 | 0'0 | 5'3 | 10640 | 24'2 | 0'0 | 24'2 | ... | ... | 0 |
6 | ... | ... | 4'7 | 0'0 | 4'7 | 10660 | 25'7 | 0'0 | 25'7 | ... | ... | 0 |
201 | ... | ... | 4'3 | 0'0 | 4'3 | 10680 | 27'3 | 0'0 | 27'3 | ... | ... | 0 |
8398 | ... | ... | 4'0 | 0'0 | 4'0 | 10700 | 29'0 | 0'0 | 29'0 | ... | ... | 5391 |
225 | ... | ... | 3'6 | 0'0 | 3'6 | 10720 | 30'5 | 0'0 | 30'5 | ... | ... | 0 |
39 | ... | ... | 3'3 | 0'0 | 3'3 | 10740 | 32'3 | 0'0 | 32'3 | ... | ... | 0 |
151 | ... | ... | 3'1 | 0'0 | 3'1 | 10760 | 34'0 | 0'0 | 34'0 | ... | ... | 0 |
54 | ... | ... | 2'7 | 0'0 | 2'7 | 10780 | 35'6 | 0'0 | 35'6 | ... | ... | 0 |
7308 | 2'4 | 2'4 | 2'5 | -0'1 | 2'4 | 10800 | 37'4 | 0'0 | 37'4 | ... | ... | 2061 |
36 | ... | ... | 2'3 | 0'0 | 2'3 | 10820 | 39'3 | 0'0 | 39'3 | ... | ... | 0 |
15 | ... | ... | 2'2 | 0'0 | 2'2 | 10840 | 41'1 | 0'0 | 41'1 | ... | ... | 0 |
5 | ... | ... | 2'0 | 0'0 | 2'0 | 10860 | 43'0 | 0'0 | 43'0 | ... | ... | 0 |
304 | ... | ... | 1'7 | 0'0 | 1'7 | 10880 | 44'7 | 0'0 | 44'7 | ... | ... | 0 |
4192 | ... | ... | 1'6 | 0'0 | 1'6 | 10900 | 46'5 | 0'0 | 46'5 | ... | ... | 137 |
1 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 10920 | 48'4 | 0'0 | 48'4 | ... | ... | 0 |
97 | ... | ... | 1'4 | 0'0 | 1'4 | 10940 | 50'4 | 0'0 | 50'4 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 10960 | ... | ... | ... | ... | ... | 0 |
13630 | 1'3 | 1'2 | 1'2 | 0'0 | 1'2 | 11000 | 56'2 | 0'0 | 56'2 | ... | ... | 1423 |
3111 | ... | ... | 1'0 | 0'0 | 1'0 | 11100 | 65'7 | 0'0 | 65'7 | ... | ... | 37 |
4294 | ... | ... | 0'7 | 0'0 | 0'7 | 11200 | 75'6 | 0'0 | 75'6 | ... | ... | 487 |
2728 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 85'5 | 0'0 | 85'5 | ... | ... | 4 |
2827 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 95'4 | 0'0 | 95'4 | ... | ... | 41 |
1651 | ... | ... | 0'4 | 0'0 | 0'4 | 11500 | 105'3 | 0'0 | 105'3 | ... | ... | 182 |
3242 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 115'2 | 0'0 | 115'2 | ... | ... | 72 |
727 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 125'1 | 0'0 | 125'1 | ... | ... | 1 |
1508 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 135'1 | 0'0 | 135'1 | ... | ... | 13 |
1003 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 145'1 | 0'0 | 145'1 | ... | ... | 0 |
6986 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 155'1 | 0'0 | 155'1 | ... | ... | 59 |
669 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 165'0 | 0'0 | 165'0 | ... | ... | 0 |
1126 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 175'0 | 0'0 | 175'0 | ... | ... | 0 |
769 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 185'0 | 0'0 | 185'0 | ... | ... | 0 |
2524 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 195'0 | 0'0 | 195'0 | ... | ... | 0 |
619 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 205'0 | 0'0 | 205'0 | ... | ... | 0 |
2388 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 215'0 | 0'0 | 215'0 | ... | ... | 6 |
506 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 225'0 | 0'0 | 225'0 | ... | ... | 0 |
1253 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 235'0 | 0'0 | 235'0 | ... | ... | 21 |
895 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 245'0 | 0'0 | 245'0 | ... | ... | 4 |
3786 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 255'0 | 0'0 | 255'0 | ... | ... | 42 |
86 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 265'0 | 0'0 | 265'0 | ... | ... | 0 |
1083 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 275'0 | 0'0 | 275'0 | ... | ... | 6 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 285'0 | 0'0 | 285'0 | ... | ... | 0 |
725 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 295'0 | 0'0 | 295'0 | ... | ... | 100 |
153 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 305'0 | 0'0 | 305'0 | ... | ... | 0 |
535 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 315'0 | 0'0 | 315'0 | ... | ... | 0 |
507 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 335'0 | 0'0 | 335'0 | ... | ... | 0 |
742 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 355'0 | 0'0 | 355'0 | ... | ... | 0 |
97 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 375'0 | 0'0 | 375'0 | ... | ... | 0 |
351 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 395'0 | 0'0 | 395'0 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 415'0 | 0'0 | 415'0 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 435'0 | 0'0 | 435'0 | ... | ... | 0 |
1505 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 455'0 | 0'0 | 455'0 | ... | ... | 0 |
506 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 475'0 | 0'0 | 475'0 | ... | ... | 0 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 495'0 | 0'0 | 495'0 | ... | ... | 0 |
174 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 515'0 | 0'0 | 515'0 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 535'0 | 0'0 | 535'0 | ... | ... | 0 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 555'0 | 0'0 | 555'0 | ... | ... | 0 |
129 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 575'0 | 0'0 | 575'0 | ... | ... | 0 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 595'0 | 0'0 | 595'0 | ... | ... | 0 |
1068 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 615'0 | 0'0 | 615'0 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 635'0 | 0'0 | 635'0 | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 655'0 | 0'0 | 655'0 | ... | ... | 0 |
7 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 675'0 | 0'0 | 675'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 695'0 | 0'0 | 695'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 715'0 | 0'0 | 715'0 | ... | ... | 0 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 735'0 | 0'0 | 735'0 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 755'0 | 0'0 | 755'0 | ... | ... | 3 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 775'0 | 0'0 | 775'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 795'0 | 0'0 | 795'0 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 815'0 | 0'0 | 815'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 855'0 | 0'0 | 855'0 | ... | ... | 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.