Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1021'0 | 6'4 | 1027'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 581'0 | 6'4 | 587'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 250 |
0 | ... | ... | 561'0 | 6'4 | 567'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 541'0 | 6'4 | 547'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 521'0 | 6'4 | 527'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 501'0 | 6'4 | 507'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 481'0 | 6'4 | 487'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 461'0 | 6'4 | 467'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 27 |
0 | ... | ... | 441'0 | 6'4 | 447'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 421'0 | 6'4 | 427'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 401'0 | 6'4 | 407'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 381'0 | 6'4 | 387'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 361'0 | 6'4 | 367'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 341'0 | 6'4 | 347'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 321'0 | 6'4 | 327'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 311'0 | 6'4 | 317'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 301'0 | 6'4 | 307'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 38 |
0 | ... | ... | 291'0 | 6'4 | 297'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 281'0 | 6'5 | 287'5 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 271'0 | 6'5 | 277'5 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 261'0 | 6'5 | 267'5 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 272 |
0 | ... | ... | 251'0 | 6'5 | 257'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 241'0 | 6'5 | 247'5 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 231'0 | 6'5 | 237'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 161 |
0 | ... | ... | 221'0 | 6'5 | 227'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 259 |
0 | ... | ... | 211'1 | 6'4 | 217'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
100 | ... | ... | 201'1 | 6'4 | 207'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 310 |
0 | ... | ... | 191'1 | 6'4 | 197'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 135 |
48 | ... | ... | 181'1 | 6'4 | 187'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 367 |
0 | ... | ... | 171'1 | 6'4 | 177'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 133 |
95 | ... | ... | 161'1 | 6'4 | 167'5 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 777 |
0 | ... | ... | 151'1 | 6'4 | 157'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 1101 |
10 | ... | ... | 141'1 | 6'4 | 147'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 825 |
0 | ... | ... | 131'1 | 6'4 | 137'5 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 756 |
0 | ... | ... | 121'1 | 6'4 | 127'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 1992 |
10 | ... | ... | 111'1 | 6'4 | 117'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 3445 |
1 | ... | ... | 101'1 | 6'4 | 107'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 3030 |
5 | ... | ... | 91'1 | 6'4 | 97'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 2957 |
194 | ... | ... | 81'1 | 6'4 | 87'5 | 10800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3842 |
134 | ... | ... | 71'1 | 6'4 | 77'5 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 2127 |
1391 | ... | ... | 61'1 | 6'4 | 67'5 | 11000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 11797 |
217 | ... | ... | 51'2 | 6'3 | 57'5 | 11100 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | 4718 |
934 | ... | ... | 41'5 | 6'1 | 47'6 | 11200 | 0'2 | -0'3 | 0'5 | 0'4 | 0'2 | 4594 |
1611 | ... | ... | 32'1 | 5'7 | 38'0 | 11300 | 0'4 | -0'5 | 1'1 | 0'6 | 0'4 | 7640 |
2955 | 30'0 | 26'7 | 23'3 | 5'1 | 28'4 | 11400 | 1'0 | -1'3 | 2'3 | 2'4 | 1'1 | 8740 |
2834 | 17'2 | 17'0 | 15'6 | 4'0 | 19'6 | 11500 | 2'2 | -2'4 | 4'6 | 5'2 | 2'1 | 9197 |
4961 | 13'0 | 8'2 | 9'6 | 2'5 | 12'3 | 11600 | 4'7 | -3'7 | 8'6 | 9'1 | 4'4 | 9234 |
3765 | 8'2 | 5'0 | 5'4 | 1'4 | 7'0 | 11700 | 9'4 | -5'0 | 14'4 | 12'1 | 9'1 | 7025 |
5784 | 4'4 | 2'2 | 2'6 | 0'6 | 3'4 | 11800 | 15'7 | -5'7 | 21'6 | 18'5 | 17'0 | 7921 |
5477 | 1'6 | 1'1 | 1'3 | 0'1 | 1'4 | 11900 | 24'0 | -6'3 | 30'3 | 24'4 | 24'1 | 6033 |
10124 | 0'7 | 0'4 | 0'6 | -0'1 | 0'5 | 12000 | 33'1 | -6'5 | 39'6 | 35'0 | 33'7 | 10513 |
5346 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 12100 | 42'6 | -6'6 | 49'4 | ... | ... | 2434 |
4014 | 0'3 | 0'2 | 0'3 | -0'2 | 0'1 | 12200 | 52'5 | -6'5 | 59'2 | 55'4 | 55'0 | 2909 |
4051 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 12300 | 62'5 | -6'5 | 69'2 | ... | ... | 959 |
4969 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12400 | 72'5 | -6'4 | 79'1 | 76'0 | 76'0 | 2724 |
6430 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12500 | 82'5 | -6'4 | 89'1 | 84'2 | 84'2 | 158 |
6514 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 92'5 | -6'4 | 99'1 | ... | ... | 2347 |
2992 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 102'5 | -6'4 | 109'1 | 108'0 | 105'5 | 230 |
4918 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 112'5 | -6'4 | 119'1 | ... | ... | 2751 |
2673 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 122'5 | -6'4 | 129'1 | ... | ... | 57 |
5741 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13000 | 132'5 | -6'4 | 139'1 | ... | ... | 693 |
1770 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 142'5 | -6'4 | 149'1 | ... | ... | 40 |
4217 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 152'5 | -6'4 | 159'1 | 156'5 | 156'5 | 545 |
1439 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 162'5 | -6'4 | 169'1 | ... | ... | 39 |
3364 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 172'5 | -6'4 | 179'1 | ... | ... | 218 |
2071 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 182'5 | -6'4 | 189'1 | ... | ... | 2 |
2048 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 192'5 | -6'4 | 199'1 | ... | ... | 290 |
789 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 202'5 | -6'4 | 209'1 | ... | ... | 23 |
2104 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 212'5 | -6'4 | 219'1 | 212'6 | 212'6 | 163 |
411 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 222'5 | -6'3 | 229'0 | ... | ... | 3 |
3944 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 232'5 | -6'3 | 239'0 | ... | ... | 441 |
477 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 242'5 | -6'3 | 249'0 | ... | ... | 0 |
1848 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 252'5 | -6'3 | 259'0 | ... | ... | 99 |
630 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 262'5 | -6'3 | 269'0 | ... | ... | 16 |
2620 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 272'5 | -6'3 | 279'0 | ... | ... | 26 |
360 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 282'5 | -6'3 | 289'0 | ... | ... | 0 |
1871 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 292'5 | -6'3 | 299'0 | ... | ... | 125 |
22 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 302'4 | -6'4 | 309'0 | ... | ... | 0 |
1438 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 312'4 | -6'4 | 319'0 | ... | ... | 46 |
442 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 322'4 | -6'4 | 329'0 | ... | ... | 0 |
1886 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 332'4 | -6'4 | 339'0 | ... | ... | 1 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 342'4 | -6'4 | 349'0 | ... | ... | 0 |
991 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 352'4 | -6'4 | 359'0 | ... | ... | 5 |
39 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 362'4 | -6'4 | 369'0 | ... | ... | 0 |
629 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 372'4 | -6'4 | 379'0 | ... | ... | 0 |
774 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 392'4 | -6'4 | 399'0 | ... | ... | 0 |
543 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 412'4 | -6'4 | 419'0 | ... | ... | 0 |
1721 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 432'4 | -6'4 | 439'0 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 452'4 | -6'4 | 459'0 | ... | ... | 0 |
775 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 472'4 | -6'4 | 479'0 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 492'4 | -6'4 | 499'0 | ... | ... | 1 |
124 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 512'4 | -6'4 | 519'0 | ... | ... | 0 |
1019 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 532'4 | -6'4 | 539'0 | ... | ... | 0 |
302 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 552'4 | -6'4 | 559'0 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 572'4 | -6'4 | 579'0 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 592'4 | -6'4 | 599'0 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 612'4 | -6'4 | 619'0 | ... | ... | 0 |
216 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 632'4 | -6'4 | 639'0 | ... | ... | 0 |
152 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 652'4 | -6'4 | 659'0 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 672'4 | -6'4 | 679'0 | ... | ... | 0 |
203 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 692'4 | -6'4 | 699'0 | ... | ... | 0 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 712'4 | -6'4 | 719'0 | ... | ... | 0 |
140 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 732'4 | -6'4 | 739'0 | ... | ... | 0 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 752'4 | -6'4 | 759'0 | ... | ... | 0 |
87 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 772'4 | -6'4 | 779'0 | ... | ... | 0 |
132 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 792'4 | -6'4 | 799'0 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 812'4 | -6'4 | 819'0 | ... | ... | 0 |
420 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 832'4 | -6'4 | 839'0 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 852'4 | -6'4 | 859'0 | ... | ... | 0 |
165 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 872'4 | -6'4 | 879'0 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 892'4 | -6'4 | 899'0 | ... | ... | 0 |
139 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 912'4 | -6'4 | 919'0 | ... | ... | 0 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 932'4 | -6'4 | 939'0 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 952'4 | -6'4 | 959'0 | ... | ... | 0 |
250 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1632'4 | -6'4 | 1639'0 | ... | ... | 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.