| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 610'6 | 0'0 | 610'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 900 |
| 0 | ... | ... | 590'6 | 0'0 | 590'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 570'6 | 0'0 | 570'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 550'6 | 0'0 | 550'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 530'6 | 0'0 | 530'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 510'6 | 0'0 | 510'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 490'6 | 0'0 | 490'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 470'6 | 0'0 | 470'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 450'6 | 0'0 | 450'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 430'6 | 0'0 | 430'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 410'6 | 0'0 | 410'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 390'6 | 0'0 | 390'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 370'6 | 0'0 | 370'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 350'6 | 0'0 | 350'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 330'6 | 0'0 | 330'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 310'6 | 0'0 | 310'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 83 |
| 0 | ... | ... | 300'6 | 0'0 | 300'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 290'6 | 0'0 | 290'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 26 |
| 0 | ... | ... | 280'6 | 0'0 | 280'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 146 |
| 0 | ... | ... | 270'6 | 0'0 | 270'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 223 |
| 0 | ... | ... | 260'6 | 0'0 | 260'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 14 |
| 0 | ... | ... | 250'6 | 0'0 | 250'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
| 0 | ... | ... | 240'6 | 0'0 | 240'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 46 |
| 0 | ... | ... | 230'6 | 0'0 | 230'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 67 |
| 0 | ... | ... | 220'6 | 0'0 | 220'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 6049 |
| 0 | ... | ... | 210'6 | 0'0 | 210'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 6346 |
| 0 | ... | ... | 200'6 | 0'0 | 200'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 190 |
| 0 | ... | ... | 190'6 | 0'0 | 190'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 337 |
| 0 | ... | ... | 180'6 | 0'0 | 180'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 431 |
| 0 | ... | ... | 170'6 | 0'0 | 170'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 478 |
| 0 | ... | ... | 160'6 | 0'0 | 160'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 2182 |
| 19 | ... | ... | 150'6 | 0'0 | 150'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 1148 |
| 14 | ... | ... | 140'6 | 0'0 | 140'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 2453 |
| 299 | ... | ... | 130'6 | 0'0 | 130'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 3926 |
| 81 | ... | ... | 120'6 | 0'0 | 120'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 5219 |
| 1639 | ... | ... | 110'7 | 0'0 | 110'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 10250 |
| 0 | ... | ... | 102'7 | 0'0 | 102'7 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | 76 |
| 297 | ... | ... | 100'7 | 0'0 | 100'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 4266 |
| 0 | ... | ... | 98'7 | 0'0 | 98'7 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | 8 |
| 0 | ... | ... | 96'7 | 0'0 | 96'7 | 10140 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 94'7 | 0'0 | 94'7 | 10160 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
| 0 | ... | ... | 92'7 | 0'0 | 92'7 | 10180 | 0'1 | 0'0 | 0'1 | ... | ... | 210 |
| 1097 | ... | ... | 90'7 | 0'0 | 90'7 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 6294 |
| 0 | ... | ... | 88'7 | 0'0 | 88'7 | 10220 | 0'1 | 0'0 | 0'1 | ... | ... | 580 |
| 0 | ... | ... | 86'7 | 0'0 | 86'7 | 10240 | 0'1 | 0'0 | 0'1 | ... | ... | 295 |
| 0 | ... | ... | 84'7 | 0'0 | 84'7 | 10260 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 444 |
| 10 | ... | ... | 82'7 | 0'0 | 82'7 | 10280 | 0'2 | 0'0 | 0'2 | ... | ... | 463 |
| 1801 | ... | ... | 80'7 | 0'0 | 80'7 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | 8170 |
| 10 | ... | ... | 78'7 | 0'0 | 78'7 | 10320 | 0'2 | 0'0 | 0'2 | ... | ... | 555 |
| 0 | ... | ... | 76'7 | 0'0 | 76'7 | 10340 | 0'2 | 0'0 | 0'2 | ... | ... | 640 |
| 1 | ... | ... | 75'0 | 0'0 | 75'0 | 10360 | 0'2 | 0'0 | 0'2 | ... | ... | 583 |
| 10 | ... | ... | 73'0 | 0'0 | 73'0 | 10380 | 0'2 | 0'0 | 0'2 | ... | ... | 737 |
| 3078 | ... | ... | 71'0 | 0'0 | 71'0 | 10400 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 9167 |
| 10 | ... | ... | 69'0 | 0'0 | 69'0 | 10420 | 0'2 | 0'0 | 0'2 | ... | ... | 901 |
| 0 | ... | ... | 67'0 | 0'0 | 67'0 | 10440 | 0'2 | 0'0 | 0'2 | ... | ... | 759 |
| 0 | ... | ... | 65'0 | 0'0 | 65'0 | 10460 | 0'3 | 0'0 | 0'3 | ... | ... | 664 |
| 14 | ... | ... | 63'0 | 0'0 | 63'0 | 10480 | 0'3 | 0'0 | 0'3 | ... | ... | 673 |
| 2499 | ... | ... | 61'1 | 0'0 | 61'1 | 10500 | 0'0 | -0'3 | 0'3 | 0'2 | 0'0 | 13230 |
| 10 | ... | ... | 59'1 | 0'0 | 59'1 | 10520 | 0'3 | 0'0 | 0'3 | ... | ... | 638 |
| 1 | ... | ... | 57'1 | 0'0 | 57'1 | 10540 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 341 |
| 29 | ... | ... | 55'1 | 0'0 | 55'1 | 10560 | 0'4 | 0'0 | 0'4 | ... | ... | 167 |
| 16 | ... | ... | 53'2 | 0'0 | 53'2 | 10580 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | 534 |
| 5266 | ... | ... | 51'2 | 0'0 | 51'2 | 10600 | 0'2 | -0'2 | 0'4 | 0'6 | 0'1 | 14889 |
| 133 | ... | ... | 49'2 | 0'0 | 49'2 | 10620 | 0'5 | 0'0 | 0'5 | ... | ... | 260 |
| 71 | ... | ... | 47'3 | 0'0 | 47'3 | 10640 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | 581 |
| 523 | ... | ... | 45'4 | 0'0 | 45'4 | 10660 | 0'6 | 0'0 | 0'6 | ... | ... | 692 |
| 138 | ... | ... | 43'4 | 0'0 | 43'4 | 10680 | 0'7 | 0'0 | 0'7 | ... | ... | 345 |
| 6075 | 41'2 | 41'2 | 41'5 | -0'3 | 41'2 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | 8533 |
| 214 | ... | ... | 39'6 | 0'0 | 39'6 | 10720 | 1'0 | 0'0 | 1'0 | ... | ... | 210 |
| 114 | ... | ... | 37'7 | 0'0 | 37'7 | 10740 | 1'2 | 0'0 | 1'2 | ... | ... | 217 |
| 2504 | ... | ... | 36'1 | 0'0 | 36'1 | 10760 | 1'3 | 0'0 | 1'3 | ... | ... | 195 |
| 548 | ... | ... | 34'2 | 0'0 | 34'2 | 10780 | 1'4 | 0'0 | 1'4 | ... | ... | 450 |
| 10919 | 37'6 | 35'0 | 32'4 | 5'2 | 37'6 | 10800 | 1'1 | -0'5 | 1'6 | 1'6 | 1'1 | 13143 |
| 43 | ... | ... | 30'6 | 0'0 | 30'6 | 10820 | 2'0 | 0'0 | 2'0 | ... | ... | 231 |
| 538 | ... | ... | 29'0 | 0'0 | 29'0 | 10840 | 1'5 | -0'5 | 2'2 | 2'3 | 1'5 | 259 |
| 797 | ... | ... | 27'3 | 0'0 | 27'3 | 10860 | 1'7 | -0'6 | 2'5 | 1'7 | 1'7 | 451 |
| 593 | ... | ... | 25'6 | 0'0 | 25'6 | 10880 | 2'1 | -0'7 | 3'0 | 2'1 | 2'1 | 449 |
| 4850 | 25'7 | 25'7 | 24'1 | 1'6 | 25'7 | 10900 | 2'2 | -1'1 | 3'3 | 3'2 | 2'2 | 4722 |
| 494 | ... | ... | 22'5 | 0'0 | 22'5 | 10920 | 2'6 | -1'1 | 3'7 | 2'6 | 2'4 | 108 |
| 759 | ... | ... | 21'2 | 0'0 | 21'2 | 10940 | 4'4 | 0'0 | 4'4 | ... | ... | 105 |
| 275 | 19'7 | 19'7 | 19'7 | 0'0 | 19'7 | 10960 | 3'3 | -1'6 | 5'1 | 3'3 | 3'3 | 215 |
| 121 | ... | ... | 18'4 | 0'0 | 18'4 | 10980 | 5'6 | 0'0 | 5'6 | ... | ... | 33 |
| 13655 | 21'0 | 14'2 | 17'2 | 3'6 | 21'0 | 11000 | 4'4 | -2'0 | 6'4 | 7'2 | 4'2 | 10192 |
| 246 | ... | ... | 16'0 | 0'0 | 16'0 | 11020 | 7'2 | 0'0 | 7'2 | ... | ... | 21 |
| 269 | ... | ... | 14'7 | 0'0 | 14'7 | 11040 | 5'3 | -2'6 | 8'1 | 5'3 | 5'3 | 11 |
| 510 | 11'2 | 11'2 | 13'6 | -2'4 | 11'2 | 11060 | 10'0 | 1'0 | 9'0 | 10'0 | 10'0 | 77 |
| 333 | ... | ... | 12'6 | 0'0 | 12'6 | 11080 | 9'1 | -0'7 | 10'0 | 9'1 | 9'1 | 353 |
| 6008 | 13'2 | 10'7 | 11'6 | 1'3 | 13'1 | 11100 | 8'0 | -3'0 | 11'0 | 11'6 | 8'0 | 3005 |
| 926 | 12'3 | 11'5 | 10'7 | 1'4 | 12'3 | 11120 | 9'5 | -2'4 | 12'1 | 11'2 | 9'5 | 29 |
| 462 | 11'0 | 10'5 | 10'0 | 0'7 | 10'7 | 11140 | 13'2 | 0'0 | 13'2 | ... | ... | 16 |
| 529 | 11'3 | 11'1 | 9'1 | 2'0 | 11'1 | 11160 | 10'7 | -3'4 | 14'3 | 10'7 | 10'7 | 9 |
| 442 | ... | ... | 8'3 | 0'0 | 8'3 | 11180 | 15'5 | 0'0 | 15'5 | ... | ... | 23 |
| 6179 | 9'0 | 8'4 | 7'6 | 1'2 | 9'0 | 11200 | 14'2 | -2'6 | 17'0 | 16'1 | 14'2 | 3003 |
| 89 | ... | ... | 7'1 | 0'0 | 7'1 | 11220 | 18'3 | 0'0 | 18'3 | ... | ... | 30 |
| 82 | 7'1 | 7'0 | 6'4 | 0'4 | 7'0 | 11240 | 19'6 | 0'0 | 19'6 | ... | ... | 35 |
| 243 | 4'3 | 4'3 | 6'0 | -1'5 | 4'3 | 11260 | 21'2 | 0'0 | 21'2 | ... | ... | 12 |
| 26 | ... | ... | 5'4 | 0'0 | 5'4 | 11280 | 22'6 | 0'0 | 22'6 | ... | ... | 13 |
| 5714 | 6'0 | 5'0 | 5'1 | 0'7 | 6'0 | 11300 | 24'3 | 0'0 | 24'3 | ... | ... | 2862 |
| 52 | ... | ... | 4'5 | 0'0 | 4'5 | 11320 | 25'7 | 0'0 | 25'7 | ... | ... | 15 |
| 30 | ... | ... | 4'2 | 0'0 | 4'2 | 11340 | 27'4 | 0'0 | 27'4 | ... | ... | 21 |
| 37 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 11360 | 29'1 | 0'0 | 29'1 | ... | ... | 20 |
| 41 | ... | ... | 3'5 | 0'0 | 3'5 | 11380 | 30'7 | 0'0 | 30'7 | ... | ... | 21 |
| 6191 | 3'3 | 3'2 | 3'3 | 0'0 | 3'3 | 11400 | 32'4 | 0'0 | 32'4 | ... | ... | 3732 |
| 131 | ... | ... | 3'0 | 0'0 | 3'0 | 11420 | 34'2 | 0'0 | 34'2 | ... | ... | 0 |
| 89 | ... | ... | 2'6 | 0'0 | 2'6 | 11440 | 36'0 | 0'0 | 36'0 | ... | ... | 0 |
| 119 | ... | ... | 2'4 | 0'0 | 2'4 | 11460 | 37'6 | 0'0 | 37'6 | ... | ... | 10 |
| 1 | 2'6 | 2'0 | 2'3 | 0'3 | 2'6 | 11480 | 39'4 | 0'0 | 39'4 | ... | ... | 0 |
| 8270 | 2'4 | 1'5 | 2'1 | 0'3 | 2'4 | 11500 | 41'3 | 0'0 | 41'3 | ... | ... | 1136 |
| 6 | ... | ... | 2'0 | 0'0 | 2'0 | 11520 | 43'1 | 0'0 | 43'1 | ... | ... | 0 |
| 9 | 2'1 | 2'1 | 1'7 | 0'2 | 2'1 | 11540 | 45'0 | 0'0 | 45'0 | ... | ... | 0 |
| 0 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 11560 | 46'7 | 0'0 | 46'7 | ... | ... | 0 |
| 0 | ... | ... | 1'5 | 0'0 | 1'5 | 11580 | 48'6 | 0'0 | 48'6 | ... | ... | 0 |
| 5013 | 1'6 | 1'6 | 1'4 | 0'2 | 1'6 | 11600 | 50'5 | 0'0 | 50'5 | ... | ... | 1010 |
| 2 | ... | ... | 1'3 | 0'0 | 1'3 | 11620 | 52'5 | 0'0 | 52'5 | ... | ... | 0 |
| 49 | ... | ... | 1'2 | 0'0 | 1'2 | 11640 | 54'4 | 0'0 | 54'4 | ... | ... | 0 |
| 13 | ... | ... | 1'1 | 0'0 | 1'1 | 11660 | 56'3 | 0'0 | 56'3 | ... | ... | 0 |
| 0 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 11680 | 58'2 | 0'0 | 58'2 | ... | ... | 0 |
| 1586 | ... | ... | 1'0 | 0'0 | 1'0 | 11700 | 60'2 | 0'0 | 60'2 | ... | ... | 219 |
| 3283 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 11800 | 70'0 | 0'0 | 70'0 | ... | ... | 1160 |
| 1968 | ... | ... | 0'5 | 0'0 | 0'5 | 11900 | 79'6 | 0'0 | 79'6 | ... | ... | 259 |
| 7268 | ... | ... | 0'4 | 0'0 | 0'4 | 12000 | 89'5 | 0'0 | 89'5 | ... | ... | 235 |
| 1115 | ... | ... | 0'3 | 0'0 | 0'3 | 12100 | 99'4 | 0'0 | 99'4 | ... | ... | 110 |
| 2197 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 109'4 | 0'0 | 109'4 | ... | ... | 90 |
| 921 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 119'3 | 0'0 | 119'3 | ... | ... | 99 |
| 1491 | ... | ... | 0'2 | 0'0 | 0'2 | 12400 | 129'3 | 0'0 | 129'3 | ... | ... | 122 |
| 1286 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 139'3 | 0'0 | 139'3 | ... | ... | 10 |
| 1078 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 149'2 | 0'0 | 149'2 | ... | ... | 13 |
| 692 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12700 | 159'2 | 0'0 | 159'2 | ... | ... | 0 |
| 768 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 169'2 | 0'0 | 169'2 | ... | ... | 1 |
| 366 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 179'2 | 0'0 | 179'2 | ... | ... | 0 |
| 2016 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 189'2 | 0'0 | 189'2 | ... | ... | 0 |
| 253 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 199'2 | 0'0 | 199'2 | ... | ... | 0 |
| 330 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 209'2 | 0'0 | 209'2 | ... | ... | 0 |
| 485 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 219'2 | 0'0 | 219'2 | ... | ... | 0 |
| 236 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 229'2 | 0'0 | 229'2 | ... | ... | 0 |
| 311 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 239'2 | 0'0 | 239'2 | ... | ... | 0 |
| 284 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 249'2 | 0'0 | 249'2 | ... | ... | 0 |
| 160 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 259'2 | 0'0 | 259'2 | ... | ... | 0 |
| 69 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 269'2 | 0'0 | 269'2 | ... | ... | 0 |
| 407 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 279'2 | 0'0 | 279'2 | ... | ... | 0 |
| 1689 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 289'2 | 0'0 | 289'2 | ... | ... | 0 |
| 107 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 309'2 | 0'0 | 309'2 | ... | ... | 0 |
| 214 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 329'2 | 0'0 | 329'2 | ... | ... | 0 |
| 157 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 349'2 | 0'0 | 349'2 | ... | ... | 0 |
| 262 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 369'2 | 0'0 | 369'2 | ... | ... | 75 |
| 1041 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 389'2 | 0'0 | 389'2 | ... | ... | 0 |
| 130 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 409'2 | 0'0 | 409'2 | ... | ... | 0 |
| 162 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 429'2 | 0'0 | 429'2 | ... | ... | 0 |
| 9 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 449'2 | 0'0 | 449'2 | ... | ... | 0 |
| 79 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 469'2 | 0'0 | 469'2 | ... | ... | 0 |
| 213 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 489'2 | 0'0 | 489'2 | ... | ... | 0 |
| 4 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 509'2 | 0'0 | 509'2 | ... | ... | 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.