Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1026'0 | -3'2 | 1022'6 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 586'0 | -3'1 | 582'7 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 250 |
0 | ... | ... | 566'0 | -3'1 | 562'7 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 546'0 | -3'1 | 542'7 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 526'0 | -3'1 | 522'7 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 506'0 | -3'1 | 502'7 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 486'0 | -3'1 | 482'7 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 466'0 | -3'1 | 462'7 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 27 |
0 | ... | ... | 446'0 | -3'1 | 442'7 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 426'1 | -3'2 | 422'7 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 406'1 | -3'2 | 402'7 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 386'1 | -3'2 | 382'7 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 366'1 | -3'2 | 362'7 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 346'1 | -3'2 | 342'7 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 326'1 | -3'2 | 322'7 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 316'1 | -3'2 | 312'7 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 306'1 | -3'2 | 302'7 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 38 |
0 | ... | ... | 296'1 | -3'2 | 292'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 286'1 | -3'2 | 282'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 276'1 | -3'2 | 272'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 266'1 | -3'2 | 262'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 272 |
0 | ... | ... | 256'1 | -3'2 | 252'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 246'1 | -3'2 | 242'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 236'1 | -3'2 | 232'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 161 |
0 | ... | ... | 226'1 | -3'2 | 222'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 259 |
0 | ... | ... | 216'1 | -3'2 | 212'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
100 | ... | ... | 206'1 | -3'2 | 202'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 310 |
0 | ... | ... | 196'1 | -3'2 | 192'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 135 |
48 | ... | ... | 186'1 | -3'2 | 182'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 367 |
0 | ... | ... | 176'1 | -3'2 | 172'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 133 |
95 | ... | ... | 166'1 | -3'2 | 162'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 777 |
0 | ... | ... | 156'1 | -3'2 | 152'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 1101 |
10 | ... | ... | 146'1 | -3'2 | 142'7 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 825 |
0 | ... | ... | 136'1 | -3'2 | 132'7 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 756 |
0 | ... | ... | 126'1 | -3'2 | 122'7 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 1992 |
10 | ... | ... | 116'1 | -3'2 | 112'7 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 3445 |
1 | ... | ... | 106'1 | -3'2 | 102'7 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 3030 |
4 | ... | ... | 96'1 | -3'2 | 92'7 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 2955 |
155 | ... | ... | 86'1 | -3'2 | 82'7 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 3842 |
105 | ... | ... | 76'1 | -3'2 | 72'7 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 2127 |
1391 | ... | ... | 66'1 | -3'2 | 62'7 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 11708 |
217 | ... | ... | 56'1 | -3'2 | 52'7 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 4678 |
934 | ... | ... | 46'1 | -3'2 | 42'7 | 11200 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | 4826 |
1611 | ... | ... | 36'1 | -3'2 | 32'7 | 11300 | 0'1 | -0'1 | 0'2 | 0'4 | 0'1 | 5967 |
3059 | 26'2 | 14'0 | 26'5 | -3'4 | 23'1 | 11400 | 0'3 | -0'2 | 0'5 | 1'6 | 0'1 | 8788 |
2416 | 16'7 | 6'5 | 17'5 | -3'6 | 13'7 | 11500 | 1'1 | -0'4 | 1'5 | 5'0 | 0'5 | 8196 |
3749 | 8'6 | 2'3 | 10'1 | -3'7 | 6'2 | 11600 | 3'4 | -0'5 | 4'1 | 11'0 | 2'4 | 7883 |
5202 | 3'3 | 0'6 | 4'6 | -2'6 | 2'0 | 11700 | 9'2 | 0'4 | 8'6 | 18'2 | 7'6 | 6802 |
5081 | 1'2 | 0'2 | 1'7 | -1'3 | 0'4 | 11800 | 17'6 | 1'7 | 15'7 | 29'0 | 16'4 | 7894 |
5791 | 0'3 | 0'1 | 0'5 | -0'4 | 0'1 | 11900 | 27'3 | 2'6 | 24'5 | 32'3 | 32'3 | 6060 |
10553 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 12000 | 37'3 | 3'1 | 34'2 | 49'0 | 35'0 | 10319 |
5330 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12100 | 47'3 | 3'2 | 44'1 | 47'0 | 47'0 | 2443 |
3967 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 57'3 | 3'2 | 54'1 | 59'7 | 59'7 | 2909 |
4047 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 67'3 | 3'2 | 64'1 | ... | ... | 959 |
5029 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 77'3 | 3'2 | 74'1 | ... | ... | 2722 |
6289 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 87'3 | 3'2 | 84'1 | 90'3 | 90'3 | 157 |
6463 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 97'3 | 3'2 | 94'1 | ... | ... | 1977 |
2992 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 107'3 | 3'2 | 104'1 | ... | ... | 91 |
4918 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 117'3 | 3'2 | 114'1 | ... | ... | 2734 |
2673 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 127'3 | 3'2 | 124'1 | ... | ... | 57 |
5741 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 137'3 | 3'2 | 134'1 | ... | ... | 621 |
1770 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 147'3 | 3'2 | 144'1 | ... | ... | 40 |
4217 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 157'3 | 3'2 | 154'1 | ... | ... | 543 |
1438 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 167'3 | 3'2 | 164'1 | ... | ... | 39 |
3364 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 177'3 | 3'2 | 174'1 | ... | ... | 218 |
2071 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 187'3 | 3'2 | 184'1 | ... | ... | 2 |
2048 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 197'3 | 3'2 | 194'1 | ... | ... | 290 |
789 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 207'3 | 3'2 | 204'1 | ... | ... | 23 |
2104 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 217'3 | 3'2 | 214'1 | ... | ... | 155 |
411 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 227'3 | 3'2 | 224'1 | ... | ... | 3 |
3944 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 237'3 | 3'2 | 234'1 | ... | ... | 441 |
477 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 247'3 | 3'2 | 244'1 | ... | ... | 0 |
1848 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 257'3 | 3'2 | 254'1 | ... | ... | 99 |
630 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 267'3 | 3'2 | 264'1 | ... | ... | 16 |
2620 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 277'3 | 3'2 | 274'1 | ... | ... | 26 |
360 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 287'3 | 3'2 | 284'1 | ... | ... | 0 |
1871 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 297'3 | 3'2 | 294'1 | ... | ... | 125 |
22 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 307'3 | 3'2 | 304'1 | ... | ... | 0 |
1438 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 317'3 | 3'2 | 314'1 | ... | ... | 46 |
442 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 327'3 | 3'2 | 324'1 | ... | ... | 0 |
1886 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 337'3 | 3'2 | 334'1 | ... | ... | 1 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 347'3 | 3'2 | 344'1 | ... | ... | 0 |
991 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 357'3 | 3'2 | 354'1 | ... | ... | 5 |
39 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 367'3 | 3'2 | 364'1 | ... | ... | 0 |
629 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 377'3 | 3'2 | 374'1 | ... | ... | 0 |
774 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 397'3 | 3'2 | 394'1 | ... | ... | 0 |
543 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 417'3 | 3'2 | 414'1 | ... | ... | 0 |
1721 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 437'3 | 3'2 | 434'1 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 457'3 | 3'3 | 454'0 | ... | ... | 0 |
775 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 477'3 | 3'3 | 474'0 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 497'3 | 3'3 | 494'0 | ... | ... | 1 |
124 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 517'3 | 3'3 | 514'0 | ... | ... | 0 |
1019 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 537'3 | 3'3 | 534'0 | ... | ... | 0 |
302 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 557'3 | 3'3 | 554'0 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 577'3 | 3'3 | 574'0 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 597'3 | 3'3 | 594'0 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 617'3 | 3'3 | 614'0 | ... | ... | 0 |
216 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 637'3 | 3'3 | 634'0 | ... | ... | 0 |
152 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 657'3 | 3'3 | 654'0 | ... | ... | 0 |
157 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 677'3 | 3'3 | 674'0 | ... | ... | 0 |
203 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 697'3 | 3'3 | 694'0 | ... | ... | 0 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 717'3 | 3'3 | 714'0 | ... | ... | 0 |
140 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 737'3 | 3'3 | 734'0 | ... | ... | 0 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 757'3 | 3'3 | 754'0 | ... | ... | 0 |
87 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 777'3 | 3'3 | 774'0 | ... | ... | 0 |
132 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 797'3 | 3'3 | 794'0 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 817'3 | 3'3 | 814'0 | ... | ... | 0 |
420 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 837'3 | 3'3 | 834'0 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 857'3 | 3'3 | 854'0 | ... | ... | 0 |
165 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 877'3 | 3'3 | 874'0 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 897'3 | 3'3 | 894'0 | ... | ... | 0 |
139 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 917'2 | 3'2 | 914'0 | ... | ... | 0 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 937'2 | 3'2 | 934'0 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 957'2 | 3'2 | 954'0 | ... | ... | 0 |
250 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1637'2 | 3'2 | 1634'0 | ... | ... | 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.