Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 508'6 | 0'0 | 508'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 488'6 | 0'0 | 488'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 468'6 | 0'0 | 468'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 448'6 | 0'0 | 448'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 428'6 | 0'0 | 428'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 408'6 | 0'0 | 408'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 525 |
0 | ... | ... | 388'6 | 0'0 | 388'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 368'6 | 0'0 | 368'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 348'6 | 0'0 | 348'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 328'6 | 0'0 | 328'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 308'6 | 0'0 | 308'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 288'6 | 0'0 | 288'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 259 |
0 | ... | ... | 268'6 | 0'0 | 268'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 870 |
0 | ... | ... | 258'6 | 0'0 | 258'6 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 248'6 | 0'0 | 248'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 2047 |
0 | ... | ... | 238'6 | 0'0 | 238'6 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 13 |
0 | ... | ... | 228'6 | 0'0 | 228'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 1708 |
0 | ... | ... | 218'6 | 0'0 | 218'6 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 1077 |
0 | ... | ... | 208'6 | 0'0 | 208'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 760 |
0 | ... | ... | 198'6 | 0'0 | 198'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 341 |
0 | ... | ... | 188'6 | 0'0 | 188'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 647 |
0 | ... | ... | 178'6 | 0'0 | 178'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 829 |
0 | ... | ... | 168'6 | 0'0 | 168'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 295 |
0 | ... | ... | 158'6 | 0'0 | 158'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 589 |
0 | ... | ... | 148'6 | 0'0 | 148'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 1283 |
2 | ... | ... | 138'6 | 0'0 | 138'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 2001 |
30 | ... | ... | 128'6 | 0'0 | 128'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 1101 |
260 | ... | ... | 118'7 | 0'0 | 118'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 1714 |
0 | ... | ... | 108'7 | 0'0 | 108'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 3779 |
1 | ... | ... | 98'7 | 0'0 | 98'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 5604 |
390 | ... | ... | 88'7 | 0'0 | 88'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 10416 |
2 | ... | ... | 79'0 | 0'0 | 79'0 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | 2206 |
630 | ... | ... | 69'0 | 0'0 | 69'0 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | 3132 |
24 | ... | ... | 59'2 | 0'0 | 59'2 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | 6415 |
1000 | ... | ... | 49'5 | 0'0 | 49'5 | 9400 | 0'7 | 0'0 | 0'7 | ... | ... | 8125 |
406 | ... | ... | 40'2 | 0'0 | 40'2 | 9500 | 1'4 | 0'0 | 1'4 | ... | ... | 7421 |
2375 | ... | ... | 31'3 | 0'0 | 31'3 | 9600 | 2'0 | -0'5 | 2'5 | 2'1 | 2'0 | 9964 |
3108 | ... | ... | 23'3 | 0'0 | 23'3 | 9700 | 3'3 | -1'2 | 4'5 | 3'5 | 3'3 | 9458 |
6808 | ... | ... | 16'4 | 0'0 | 16'4 | 9800 | 7'2 | -0'4 | 7'6 | 7'2 | 5'7 | 11760 |
3436 | 12'4 | 11'4 | 11'0 | 1'4 | 12'4 | 9900 | 11'0 | -1'2 | 12'2 | 11'6 | 9'2 | 10578 |
14353 | 9'4 | 6'6 | 7'0 | 0'1 | 7'1 | 10000 | 16'0 | -2'2 | 18'2 | 16'0 | 14'3 | 17710 |
7452 | 5'4 | 4'0 | 4'1 | -0'1 | 4'0 | 10100 | 21'4 | -3'7 | 25'3 | 21'4 | 21'4 | 12934 |
13049 | 3'2 | 2'3 | 2'3 | 0'0 | 2'3 | 10200 | 33'5 | 0'0 | 33'5 | ... | ... | 15629 |
6585 | 2'0 | 1'2 | 1'3 | -0'1 | 1'2 | 10300 | 42'4 | 0'0 | 42'4 | ... | ... | 4377 |
19301 | ... | ... | 0'6 | 0'0 | 0'6 | 10400 | 52'0 | 0'0 | 52'0 | ... | ... | 19207 |
7466 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 10500 | 61'5 | 0'0 | 61'5 | ... | ... | 4861 |
11993 | ... | ... | 0'3 | 0'0 | 0'3 | 10600 | 71'4 | 0'0 | 71'4 | ... | ... | 7516 |
6415 | ... | ... | 0'2 | 0'0 | 0'2 | 10700 | 81'3 | 0'0 | 81'3 | ... | ... | 876 |
9364 | ... | ... | 0'2 | 0'0 | 0'2 | 10800 | 91'3 | 0'0 | 91'3 | ... | ... | 7897 |
6730 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10900 | 101'2 | 0'0 | 101'2 | ... | ... | 216 |
15378 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11000 | 111'3 | 0'0 | 111'3 | ... | ... | 10379 |
2693 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 121'2 | 0'0 | 121'2 | ... | ... | 82 |
6385 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 131'2 | 0'0 | 131'2 | ... | ... | 4917 |
1203 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 141'2 | 0'0 | 141'2 | ... | ... | 4 |
5094 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 151'2 | 0'0 | 151'2 | ... | ... | 2314 |
1656 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 161'2 | 0'0 | 161'2 | ... | ... | 47 |
7499 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 171'2 | 0'0 | 171'2 | ... | ... | 3646 |
791 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 181'2 | 0'0 | 181'2 | ... | ... | 20 |
6607 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 191'2 | 0'0 | 191'2 | ... | ... | 1621 |
3389 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 201'2 | 0'0 | 201'2 | ... | ... | 120 |
9128 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 211'2 | 0'0 | 211'2 | ... | ... | 2234 |
847 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 221'2 | 0'0 | 221'2 | ... | ... | 0 |
5946 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 231'2 | 0'0 | 231'2 | ... | ... | 38 |
643 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 241'2 | 0'0 | 241'2 | ... | ... | 0 |
4586 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 251'2 | 0'0 | 251'2 | ... | ... | 44 |
517 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 261'2 | 0'0 | 261'2 | ... | ... | 125 |
6497 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 271'2 | 0'0 | 271'2 | ... | ... | 55 |
365 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 281'2 | 0'0 | 281'2 | ... | ... | 113 |
3265 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 291'2 | 0'0 | 291'2 | ... | ... | 46 |
187 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 301'2 | 0'0 | 301'2 | ... | ... | 323 |
6547 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 311'2 | 0'0 | 311'2 | ... | ... | 89 |
146 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 321'2 | 0'0 | 321'2 | ... | ... | 212 |
3420 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 331'2 | 0'0 | 331'2 | ... | ... | 3 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 341'2 | 0'0 | 341'2 | ... | ... | 0 |
3921 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 351'2 | 0'0 | 351'2 | ... | ... | 23 |
3038 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 371'2 | 0'0 | 371'2 | ... | ... | 20 |
2056 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 391'2 | 0'0 | 391'2 | ... | ... | 1 |
6003 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 411'2 | 0'0 | 411'2 | ... | ... | 0 |
2480 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 431'2 | 0'0 | 431'2 | ... | ... | 9 |
1755 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 451'2 | 0'0 | 451'2 | ... | ... | 0 |
527 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 471'2 | 0'0 | 471'2 | ... | ... | 0 |
561 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 491'2 | 0'0 | 491'2 | ... | ... | 0 |
2186 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 511'2 | 0'0 | 511'2 | ... | ... | 0 |
135 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 531'2 | 0'0 | 531'2 | ... | ... | 0 |
134 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 551'2 | 0'0 | 551'2 | ... | ... | 0 |
560 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 571'2 | 0'0 | 571'2 | ... | ... | 0 |
289 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 591'2 | 0'0 | 591'2 | ... | ... | 0 |
502 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 611'2 | 0'0 | 611'2 | ... | ... | 36 |
191 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 631'2 | 0'0 | 631'2 | ... | ... | 0 |
2322 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 651'2 | 0'0 | 651'2 | ... | ... | 0 |
142 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 671'2 | 0'0 | 671'2 | ... | ... | 0 |
253 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 691'2 | 0'0 | 691'2 | ... | ... | 0 |
1049 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 711'2 | 0'0 | 711'2 | ... | ... | 0 |
35 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 731'2 | 0'0 | 731'2 | ... | ... | 0 |
1770 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 751'2 | 0'0 | 751'2 | ... | ... | 0 |
88 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 771'2 | 0'0 | 771'2 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 791'2 | 0'0 | 791'2 | ... | ... | 0 |
3660 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 811'2 | 0'0 | 811'2 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 831'2 | 0'0 | 831'2 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 851'2 | 0'0 | 851'2 | ... | ... | 0 |
780 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 871'2 | 0'0 | 871'2 | ... | ... | 0 |
60 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 891'2 | 0'0 | 891'2 | ... | ... | 0 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 911'2 | 0'0 | 911'2 | ... | ... | 0 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 931'2 | 0'0 | 931'2 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 951'2 | 0'0 | 951'2 | ... | ... | 0 |
170 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 971'2 | 0'0 | 971'2 | ... | ... | 0 |
19 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 991'2 | 0'0 | 991'2 | ... | ... | 0 |
114 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1011'2 | 0'0 | 1011'2 | ... | ... | 0 |
272 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1111'2 | 0'0 | 1111'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1311'2 | 0'0 | 1311'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1411'2 | 0'0 | 1411'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1511'2 | 0'0 | 1511'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1611'2 | 0'0 | 1611'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1711'2 | 0'0 | 1711'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1811'2 | 0'0 | 1811'2 | ... | ... | 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.