Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 509'4 | 0'0 | 509'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 489'4 | 0'0 | 489'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 469'4 | 0'0 | 469'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 449'4 | 0'0 | 449'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 429'4 | 0'0 | 429'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 409'4 | 0'0 | 409'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 389'4 | 0'0 | 389'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 369'4 | 0'0 | 369'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 349'4 | 0'0 | 349'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 329'4 | 0'0 | 329'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 309'4 | 0'0 | 309'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 289'4 | 0'0 | 289'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
0 | ... | ... | 269'4 | 0'0 | 269'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 249'4 | 0'0 | 249'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | 229'5 | 229'5 | 229'4 | 0'1 | 229'5 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 209'4 | 0'0 | 209'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 199'4 | 0'0 | 199'4 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 29 |
0 | ... | ... | 189'4 | 0'0 | 189'4 | 8000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 471 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 216 |
0 | ... | ... | 169'4 | 0'0 | 169'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 647 |
0 | ... | ... | 159'4 | 0'0 | 159'4 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 57 |
0 | ... | ... | 149'4 | 0'0 | 149'4 | 8400 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 362 |
218 | ... | ... | 139'4 | 0'0 | 139'4 | 8500 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 886 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 8600 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 1271 |
0 | ... | ... | 119'5 | 0'0 | 119'5 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | 319 |
488 | ... | ... | 109'5 | 0'0 | 109'5 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | 2173 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 8900 | 0'3 | 0'0 | 0'3 | ... | ... | 227 |
5 | ... | ... | 89'6 | 0'0 | 89'6 | 9000 | 1'2 | 0'7 | 0'3 | 1'2 | 0'7 | 1404 |
0 | ... | ... | 79'7 | 0'0 | 79'7 | 9100 | 0'6 | 0'1 | 0'5 | 1'5 | 0'4 | 174 |
124 | ... | ... | 70'2 | 0'0 | 70'2 | 9200 | 0'7 | 0'0 | 0'7 | ... | ... | 3991 |
3 | ... | ... | 60'5 | 0'0 | 60'5 | 9300 | 1'5 | 0'3 | 1'2 | 2'4 | 1'5 | 4844 |
15 | ... | ... | 51'3 | 0'0 | 51'3 | 9400 | 2'0 | 0'0 | 2'0 | ... | ... | 5637 |
0 | ... | ... | ... | ... | ... | 9420 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 47'7 | 0'0 | 47'7 | 9440 | 2'4 | 0'0 | 2'4 | ... | ... | 11 |
0 | ... | ... | 46'1 | 0'0 | 46'1 | 9460 | 3'3 | 0'5 | 2'6 | 3'3 | 3'3 | 0 |
0 | ... | ... | 44'3 | 0'0 | 44'3 | 9480 | 5'0 | 2'0 | 3'0 | 5'0 | 4'3 | 0 |
8 | ... | ... | 42'5 | 0'0 | 42'5 | 9500 | 3'2 | 0'0 | 3'2 | 6'0 | 3'2 | 6002 |
0 | ... | ... | 41'0 | 0'0 | 41'0 | 9520 | 6'1 | 2'4 | 3'5 | 6'1 | 3'6 | 114 |
0 | ... | ... | 39'3 | 0'0 | 39'3 | 9540 | 3'7 | 0'0 | 3'7 | ... | ... | 87 |
0 | ... | ... | 37'6 | 0'0 | 37'6 | 9560 | 4'4 | 0'2 | 4'2 | 4'4 | 4'4 | 15 |
0 | ... | ... | 36'1 | 0'0 | 36'1 | 9580 | 4'5 | 0'0 | 4'5 | ... | ... | 52 |
208 | ... | ... | 34'4 | 0'0 | 34'4 | 9600 | 6'0 | 0'7 | 5'1 | 8'0 | 5'6 | 13665 |
0 | ... | ... | 33'0 | 0'0 | 33'0 | 9620 | 5'5 | 0'0 | 5'5 | ... | ... | 107 |
0 | ... | ... | 31'4 | 0'0 | 31'4 | 9640 | 6'5 | 0'5 | 6'0 | 6'5 | 6'5 | 26 |
0 | ... | ... | 30'0 | 0'0 | 30'0 | 9660 | 6'5 | 0'0 | 6'5 | ... | ... | 451 |
0 | ... | ... | 28'5 | 0'0 | 28'5 | 9680 | 7'1 | 0'0 | 7'1 | ... | ... | 453 |
11 | ... | ... | 27'2 | 0'0 | 27'2 | 9700 | 7'6 | 0'0 | 7'6 | ... | ... | 3171 |
0 | ... | ... | 25'7 | 0'0 | 25'7 | 9720 | 8'3 | 0'0 | 8'3 | ... | ... | 40 |
0 | ... | ... | 24'4 | 0'0 | 24'4 | 9740 | 9'1 | 0'0 | 9'1 | ... | ... | 80 |
0 | ... | ... | 23'2 | 0'0 | 23'2 | 9760 | 9'3 | -0'3 | 9'6 | 9'3 | 9'3 | 20 |
0 | ... | ... | 22'0 | 0'0 | 22'0 | 9780 | 10'4 | 0'0 | 10'4 | ... | ... | 1 |
391 | ... | ... | 20'7 | 0'0 | 20'7 | 9800 | 10'6 | -0'5 | 11'3 | 14'0 | 10'6 | 8266 |
0 | ... | ... | 19'5 | 0'0 | 19'5 | 9820 | 12'1 | 0'0 | 12'1 | ... | ... | 28 |
5 | ... | ... | 18'4 | 0'0 | 18'4 | 9840 | 13'0 | 0'0 | 13'0 | ... | ... | 13 |
24 | ... | ... | 17'4 | 0'0 | 17'4 | 9860 | 14'0 | 0'0 | 14'0 | ... | ... | 55 |
0 | ... | ... | 16'3 | 0'0 | 16'3 | 9880 | 14'7 | 0'0 | 14'7 | ... | ... | 0 |
473 | 15'4 | 15'4 | 15'3 | 0'1 | 15'4 | 9900 | 18'4 | 2'5 | 15'7 | 18'4 | 18'4 | 9617 |
0 | 15'4 | 15'4 | 14'4 | 1'0 | 15'4 | 9920 | 17'0 | 0'0 | 17'0 | ... | ... | 49 |
139 | ... | ... | 13'5 | 0'0 | 13'5 | 9940 | 18'1 | 0'0 | 18'1 | ... | ... | 40 |
1 | 13'7 | 13'7 | 12'6 | 1'1 | 13'7 | 9960 | 19'2 | 0'0 | 19'2 | ... | ... | 31 |
55 | ... | ... | 11'7 | 0'0 | 11'7 | 9980 | 20'3 | 0'0 | 20'3 | ... | ... | 50 |
4601 | 12'1 | 12'0 | 11'1 | 1'0 | 12'1 | 10000 | 22'5 | 1'0 | 21'5 | 22'6 | 22'5 | 8695 |
16 | ... | ... | 10'3 | 0'0 | 10'3 | 10020 | 22'7 | 0'0 | 22'7 | ... | ... | 10 |
1 | ... | ... | 9'5 | 0'0 | 9'5 | 10040 | 24'1 | 0'0 | 24'1 | ... | ... | 10 |
18 | 9'5 | 9'5 | 9'0 | 0'5 | 9'5 | 10060 | 25'3 | 0'0 | 25'3 | ... | ... | 1 |
22 | ... | ... | 8'3 | 0'0 | 8'3 | 10080 | 26'6 | 0'0 | 26'6 | ... | ... | 0 |
2646 | 8'6 | 8'4 | 7'6 | 0'6 | 8'4 | 10100 | 28'2 | 0'0 | 28'2 | ... | ... | 5455 |
20 | ... | ... | 7'2 | 0'0 | 7'2 | 10120 | 29'5 | 0'0 | 29'5 | ... | ... | 0 |
3 | ... | ... | 6'5 | 0'0 | 6'5 | 10140 | 31'1 | 0'0 | 31'1 | ... | ... | 1 |
0 | ... | ... | 6'1 | 0'0 | 6'1 | 10160 | 32'5 | 0'0 | 32'5 | ... | ... | 0 |
13 | ... | ... | 5'6 | 0'0 | 5'6 | 10180 | 34'1 | 0'0 | 34'1 | ... | ... | 0 |
9732 | 5'6 | 5'0 | 5'2 | 0'2 | 5'4 | 10200 | 35'6 | 0'0 | 35'6 | ... | ... | 10609 |
974 | 5'4 | 5'4 | 4'7 | 0'5 | 5'4 | 10220 | 37'3 | 0'0 | 37'3 | ... | ... | 0 |
455 | 5'2 | 5'2 | 4'4 | 0'6 | 5'2 | 10240 | 39'0 | 0'0 | 39'0 | ... | ... | 0 |
53 | 5'1 | 5'1 | 4'2 | 0'7 | 5'1 | 10260 | 40'5 | 0'0 | 40'5 | ... | ... | 1 |
3 | 4'3 | 4'3 | 3'7 | 0'4 | 4'3 | 10280 | 42'2 | 0'0 | 42'2 | ... | ... | 0 |
3940 | 4'1 | 3'6 | 3'5 | 0'1 | 3'6 | 10300 | 44'0 | 0'0 | 44'0 | ... | ... | 2217 |
47 | ... | ... | 3'3 | 0'0 | 3'3 | 10320 | 45'6 | 0'0 | 45'6 | ... | ... | 0 |
8 | ... | ... | 3'1 | 0'0 | 3'1 | 10340 | 47'4 | 0'0 | 47'4 | ... | ... | 0 |
6 | ... | ... | 2'7 | 0'0 | 2'7 | 10360 | 49'2 | 0'0 | 49'2 | ... | ... | 0 |
8 | ... | ... | 2'5 | 0'0 | 2'5 | 10380 | 51'0 | 0'0 | 51'0 | ... | ... | 0 |
7568 | 2'3 | 2'3 | 2'4 | -0'1 | 2'3 | 10400 | 52'7 | 0'0 | 52'7 | ... | ... | 2641 |
30 | ... | ... | 2'2 | 0'0 | 2'2 | 10420 | 54'5 | 0'0 | 54'5 | ... | ... | 0 |
10 | ... | ... | 2'1 | 0'0 | 2'1 | 10440 | 56'4 | 0'0 | 56'4 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'0 | 2'0 | 10460 | 58'3 | 0'0 | 58'3 | ... | ... | 0 |
21 | ... | ... | 1'7 | 0'0 | 1'7 | 10480 | 60'2 | 0'0 | 60'2 | ... | ... | 0 |
5646 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 10500 | 62'1 | 0'0 | 62'1 | ... | ... | 4053 |
6 | ... | ... | 1'5 | 0'0 | 1'5 | 10520 | 64'0 | 0'0 | 64'0 | ... | ... | 0 |
7262 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 10600 | 71'5 | 0'0 | 71'5 | ... | ... | 4342 |
3484 | 1'0 | 0'7 | 0'7 | 0'1 | 1'0 | 10700 | 81'2 | 0'0 | 81'2 | ... | ... | 100 |
5487 | ... | ... | 0'6 | 0'0 | 0'6 | 10800 | 91'0 | 0'0 | 91'0 | ... | ... | 129 |
1934 | ... | ... | 0'4 | 0'0 | 0'4 | 10900 | 100'7 | 0'0 | 100'7 | ... | ... | 8 |
8305 | ... | ... | 0'4 | 0'0 | 0'4 | 11000 | 110'6 | 0'0 | 110'6 | ... | ... | 157 |
775 | ... | ... | 0'3 | 0'0 | 0'3 | 11100 | 120'6 | 0'0 | 120'6 | ... | ... | 3 |
7256 | ... | ... | 0'3 | 0'0 | 0'3 | 11200 | 130'5 | 0'0 | 130'5 | ... | ... | 45 |
2637 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 11300 | 140'5 | 0'0 | 140'5 | ... | ... | 0 |
3813 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 11400 | 150'5 | 0'0 | 150'5 | ... | ... | 20 |
1726 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 160'5 | 0'0 | 160'5 | ... | ... | 0 |
2475 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 170'4 | 0'0 | 170'4 | ... | ... | 0 |
300 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 180'4 | 0'0 | 180'4 | ... | ... | 0 |
783 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 190'4 | 0'0 | 190'4 | ... | ... | 39 |
475 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 200'4 | 0'0 | 200'4 | ... | ... | 0 |
9241 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 210'4 | 0'0 | 210'4 | ... | ... | 0 |
839 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 220'4 | 0'0 | 220'4 | ... | ... | 0 |
4759 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 230'4 | 0'0 | 230'4 | ... | ... | 0 |
298 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 240'4 | 0'0 | 240'4 | ... | ... | 0 |
683 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 250'4 | 0'0 | 250'4 | ... | ... | 0 |
118 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 260'4 | 0'0 | 260'4 | ... | ... | 0 |
517 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 270'4 | 0'0 | 270'4 | ... | ... | 100 |
145 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 280'4 | 0'0 | 280'4 | ... | ... | 0 |
189 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 290'4 | 0'0 | 290'4 | ... | ... | 0 |
300 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 300'4 | 0'0 | 300'4 | ... | ... | 0 |
1920 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 310'4 | 0'0 | 310'4 | ... | ... | 0 |
196 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 330'4 | 0'0 | 330'4 | ... | ... | 0 |
383 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 350'4 | 0'0 | 350'4 | ... | ... | 0 |
122 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 370'4 | 0'0 | 370'4 | ... | ... | 0 |
300 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 390'4 | 0'0 | 390'4 | ... | ... | 0 |
1318 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 410'4 | 0'0 | 410'4 | ... | ... | 0 |
3453 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 430'4 | 0'0 | 430'4 | ... | ... | 0 |
48 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 450'4 | 0'0 | 450'4 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 470'4 | 0'0 | 470'4 | ... | ... | 0 |
204 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 490'4 | 0'0 | 490'4 | ... | ... | 0 |
246 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 510'4 | 0'0 | 510'4 | ... | ... | 0 |
65 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 530'4 | 0'0 | 530'4 | ... | ... | 0 |
709 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 550'4 | 0'0 | 550'4 | ... | ... | 0 |
145 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 570'4 | 0'0 | 570'4 | ... | ... | 0 |
23 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 590'4 | 0'0 | 590'4 | ... | ... | 0 |
285 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 610'4 | 0'0 | 610'4 | ... | ... | 0 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 630'4 | 0'0 | 630'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 650'4 | 0'0 | 650'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 670'4 | 0'0 | 670'4 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 690'4 | 0'0 | 690'4 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 710'4 | 0'0 | 710'4 | ... | ... | 0 |
56 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 810'4 | 0'0 | 810'4 | ... | ... | 0 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 910'4 | 0'0 | 910'4 | ... | ... | 0 |
400 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1010'4 | 0'0 | 1010'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1110'4 | 0'0 | 1110'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1210'4 | 0'0 | 1210'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1310'4 | 0'0 | 1310'4 | ... | ... | 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.