Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 527'6 | 0'0 | 527'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 507'6 | 0'0 | 507'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 487'6 | 0'0 | 487'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 140 |
0 | ... | ... | 467'6 | 0'0 | 467'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 447'6 | 0'0 | 447'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 427'6 | 0'0 | 427'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 407'6 | 0'0 | 407'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 36 |
0 | ... | ... | 387'6 | 0'0 | 387'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 367'6 | 0'0 | 367'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 347'6 | 0'0 | 347'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 26 |
0 | ... | ... | 327'6 | 0'0 | 327'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 307'6 | 0'0 | 307'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 126 |
0 | ... | ... | 287'6 | 0'0 | 287'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 534 |
0 | ... | ... | 267'6 | 0'0 | 267'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 474 |
0 | ... | ... | 247'6 | 0'0 | 247'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 240 |
0 | ... | ... | 227'6 | 0'0 | 227'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 691 |
0 | ... | ... | 217'6 | 0'0 | 217'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 207'6 | 0'0 | 207'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 5673 |
0 | ... | ... | 197'6 | 0'0 | 197'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 187'6 | 0'0 | 187'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 3210 |
0 | ... | ... | 177'6 | 0'0 | 177'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 341 |
0 | ... | ... | 167'6 | 0'0 | 167'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 2464 |
0 | ... | ... | 157'6 | 0'0 | 157'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 350 |
0 | ... | ... | 147'6 | 0'0 | 147'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 3091 |
0 | ... | ... | 137'6 | 0'0 | 137'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 876 |
200 | ... | ... | 127'6 | 0'0 | 127'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 9269 |
20 | ... | ... | 117'6 | 0'0 | 117'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 1372 |
62 | ... | ... | 107'6 | 0'0 | 107'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 16840 |
0 | ... | ... | 97'7 | 0'0 | 97'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 2751 |
55 | ... | ... | 87'7 | 0'0 | 87'7 | 9200 | 0'3 | 0'2 | 0'1 | 0'3 | 0'3 | 7639 |
17 | ... | ... | 77'7 | 0'0 | 77'7 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | 6673 |
300 | ... | ... | 68'0 | 0'0 | 68'0 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | 10594 |
94 | ... | ... | 58'1 | 0'0 | 58'1 | 9500 | 0'3 | 0'0 | 0'3 | ... | ... | 9611 |
0 | ... | ... | 56'1 | 0'0 | 56'1 | 9520 | 0'3 | 0'0 | 0'3 | ... | ... | 148 |
0 | ... | ... | 54'1 | 0'0 | 54'1 | 9540 | 0'4 | 0'0 | 0'4 | ... | ... | 84 |
0 | ... | ... | 52'1 | 0'0 | 52'1 | 9560 | 0'4 | 0'0 | 0'4 | ... | ... | 64 |
0 | ... | ... | 50'2 | 0'0 | 50'2 | 9580 | 0'4 | 0'0 | 0'4 | ... | ... | 135 |
526 | ... | ... | 48'2 | 0'0 | 48'2 | 9600 | 0'5 | 0'0 | 0'5 | ... | ... | 8927 |
0 | ... | ... | 46'3 | 0'0 | 46'3 | 9620 | 0'5 | 0'0 | 0'5 | ... | ... | 202 |
0 | ... | ... | 44'3 | 0'0 | 44'3 | 9640 | 0'5 | 0'0 | 0'5 | ... | ... | 448 |
0 | ... | ... | 42'4 | 0'0 | 42'4 | 9660 | 0'6 | 0'0 | 0'6 | ... | ... | 694 |
0 | ... | ... | 40'4 | 0'0 | 40'4 | 9680 | 0'7 | 0'0 | 0'7 | ... | ... | 485 |
240 | ... | ... | 38'5 | 0'0 | 38'5 | 9700 | 0'7 | 0'0 | 0'7 | ... | ... | 7682 |
0 | ... | ... | 36'6 | 0'0 | 36'6 | 9720 | 1'0 | 0'0 | 1'0 | ... | ... | 652 |
0 | ... | ... | 34'7 | 0'0 | 34'7 | 9740 | 1'1 | 0'0 | 1'1 | ... | ... | 470 |
0 | ... | ... | 33'0 | 0'0 | 33'0 | 9760 | 1'2 | 0'0 | 1'2 | ... | ... | 564 |
0 | ... | ... | 31'1 | 0'0 | 31'1 | 9780 | 1'3 | 0'0 | 1'3 | ... | ... | 640 |
1092 | ... | ... | 29'2 | 0'0 | 29'2 | 9800 | 1'4 | 0'0 | 1'4 | ... | ... | 14123 |
0 | ... | ... | 27'4 | 0'0 | 27'4 | 9820 | 1'6 | 0'0 | 1'6 | ... | ... | 694 |
0 | ... | ... | 25'5 | 0'0 | 25'5 | 9840 | 2'0 | 0'0 | 2'0 | ... | ... | 403 |
0 | ... | ... | 23'7 | 0'0 | 23'7 | 9860 | 2'2 | 0'0 | 2'2 | ... | ... | 446 |
0 | ... | ... | 22'2 | 0'0 | 22'2 | 9880 | 2'4 | 0'0 | 2'4 | ... | ... | 1246 |
1879 | ... | ... | 20'5 | 0'0 | 20'5 | 9900 | 2'7 | 0'0 | 2'7 | ... | ... | 7640 |
31 | ... | ... | 19'0 | 0'0 | 19'0 | 9920 | 3'2 | 0'0 | 3'2 | ... | ... | 304 |
12 | ... | ... | 17'4 | 0'0 | 17'4 | 9940 | 3'6 | 0'0 | 3'6 | ... | ... | 303 |
28 | ... | ... | 16'1 | 0'0 | 16'1 | 9960 | 4'3 | 0'0 | 4'3 | ... | ... | 381 |
43 | ... | ... | 14'6 | 0'0 | 14'6 | 9980 | 5'0 | 0'0 | 5'0 | ... | ... | 634 |
8155 | ... | ... | 13'3 | 0'0 | 13'3 | 10000 | 5'0 | -0'5 | 5'5 | 5'5 | 4'7 | 28558 |
109 | ... | ... | 12'1 | 0'0 | 12'1 | 10020 | 6'3 | 0'0 | 6'3 | ... | ... | 606 |
216 | ... | ... | 10'7 | 0'0 | 10'7 | 10040 | 7'2 | 0'0 | 7'2 | ... | ... | 1235 |
684 | ... | ... | 9'6 | 0'0 | 9'6 | 10060 | 8'0 | 0'0 | 8'0 | ... | ... | 1125 |
117 | ... | ... | 8'6 | 0'0 | 8'6 | 10080 | 9'0 | 0'0 | 9'0 | ... | ... | 247 |
6391 | ... | ... | 7'6 | 0'0 | 7'6 | 10100 | 9'3 | -0'5 | 10'0 | 9'3 | 9'3 | 14547 |
275 | ... | ... | 6'7 | 0'0 | 6'7 | 10120 | 11'1 | 0'0 | 11'1 | ... | ... | 544 |
650 | ... | ... | 6'1 | 0'0 | 6'1 | 10140 | 12'3 | 0'0 | 12'3 | ... | ... | 478 |
261 | ... | ... | 5'3 | 0'0 | 5'3 | 10160 | 13'5 | 0'0 | 13'5 | ... | ... | 267 |
267 | ... | ... | 4'6 | 0'0 | 4'6 | 10180 | 15'0 | 0'0 | 15'0 | ... | ... | 358 |
15248 | ... | ... | 4'2 | 0'0 | 4'2 | 10200 | 15'0 | -1'4 | 16'4 | 15'4 | 15'0 | 18315 |
688 | ... | ... | 3'6 | 0'0 | 3'6 | 10220 | 18'0 | 0'0 | 18'0 | ... | ... | 198 |
387 | ... | ... | 3'3 | 0'0 | 3'3 | 10240 | 19'4 | 0'0 | 19'4 | ... | ... | 546 |
216 | ... | ... | 2'7 | 0'0 | 2'7 | 10260 | 21'1 | 0'0 | 21'1 | ... | ... | 283 |
408 | ... | ... | 2'5 | 0'0 | 2'5 | 10280 | 22'6 | 0'0 | 22'6 | ... | ... | 63 |
12364 | 2'3 | 2'1 | 2'2 | 0'1 | 2'3 | 10300 | 24'4 | 0'0 | 24'4 | ... | ... | 10844 |
325 | ... | ... | 2'0 | 0'0 | 2'0 | 10320 | 26'2 | 0'0 | 26'2 | ... | ... | 514 |
482 | ... | ... | 1'6 | 0'0 | 1'6 | 10340 | 27'7 | 0'0 | 27'7 | ... | ... | 63 |
933 | ... | ... | 1'4 | 0'0 | 1'4 | 10360 | 29'6 | 0'0 | 29'6 | ... | ... | 10 |
1103 | ... | ... | 1'2 | 0'0 | 1'2 | 10380 | 31'4 | 0'0 | 31'4 | ... | ... | 0 |
10025 | ... | ... | 1'1 | 0'0 | 1'1 | 10400 | 33'3 | 0'0 | 33'3 | 33'3 | 33'3 | 14504 |
658 | ... | ... | 1'0 | 0'0 | 1'0 | 10420 | 35'2 | 0'0 | 35'2 | ... | ... | 0 |
654 | ... | ... | 0'7 | 0'0 | 0'7 | 10440 | 37'1 | 0'0 | 37'1 | ... | ... | 14 |
989 | ... | ... | 0'6 | 0'0 | 0'6 | 10460 | 39'0 | 0'0 | 39'0 | ... | ... | 13 |
834 | ... | ... | 0'6 | 0'0 | 0'6 | 10480 | 41'0 | 0'0 | 41'0 | ... | ... | 10 |
14591 | ... | ... | 0'5 | 0'0 | 0'5 | 10500 | 42'7 | 0'0 | 42'7 | ... | ... | 10277 |
549 | ... | ... | 0'5 | 0'0 | 0'5 | 10520 | 44'7 | 0'0 | 44'7 | ... | ... | 104 |
643 | ... | ... | 0'5 | 0'0 | 0'5 | 10540 | 46'6 | 0'0 | 46'6 | ... | ... | 64 |
618 | ... | ... | 0'4 | 0'0 | 0'4 | 10560 | 48'6 | 0'0 | 48'6 | ... | ... | 71 |
590 | ... | ... | 0'4 | 0'0 | 0'4 | 10580 | 50'6 | 0'0 | 50'6 | ... | ... | 0 |
10762 | ... | ... | 0'4 | 0'0 | 0'4 | 10600 | 52'6 | 0'0 | 52'6 | ... | ... | 5439 |
562 | ... | ... | 0'4 | 0'0 | 0'4 | 10620 | 54'5 | 0'0 | 54'5 | ... | ... | 69 |
593 | ... | ... | 0'4 | 0'0 | 0'4 | 10640 | 56'5 | 0'0 | 56'5 | ... | ... | 0 |
113 | ... | ... | 0'4 | 0'0 | 0'4 | 10660 | 58'5 | 0'0 | 58'5 | ... | ... | 0 |
93 | ... | ... | 0'3 | 0'0 | 0'3 | 10680 | 60'5 | 0'0 | 60'5 | ... | ... | 0 |
6015 | ... | ... | 0'3 | 0'0 | 0'3 | 10700 | 62'5 | 0'0 | 62'5 | ... | ... | 6278 |
17 | ... | ... | 0'3 | 0'0 | 0'3 | 10720 | 64'5 | 0'0 | 64'5 | ... | ... | 0 |
37 | ... | ... | 0'3 | 0'0 | 0'3 | 10740 | 66'5 | 0'0 | 66'5 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 10760 | 68'5 | 0'0 | 68'5 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 10780 | 70'4 | 0'0 | 70'4 | ... | ... | 0 |
14517 | ... | ... | 0'3 | 0'0 | 0'3 | 10800 | 72'4 | 0'0 | 72'4 | ... | ... | 1761 |
3844 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 10900 | 82'4 | 0'0 | 82'4 | ... | ... | 38 |
18190 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11000 | 92'3 | 0'0 | 92'3 | ... | ... | 827 |
2622 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 102'3 | 0'0 | 102'3 | ... | ... | 9 |
5670 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 11200 | 112'2 | 0'0 | 112'2 | ... | ... | 452 |
1776 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 122'2 | 0'0 | 122'2 | ... | ... | 41 |
2963 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 132'2 | 0'0 | 132'2 | ... | ... | 487 |
3068 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 142'2 | 0'0 | 142'2 | ... | ... | 502 |
3650 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 152'2 | 0'0 | 152'2 | ... | ... | 484 |
2135 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 162'2 | 0'0 | 162'2 | ... | ... | 0 |
4169 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 172'2 | 0'0 | 172'2 | ... | ... | 12 |
768 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 182'2 | 0'0 | 182'2 | ... | ... | 0 |
40127 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 192'2 | 0'0 | 192'2 | ... | ... | 1 |
1776 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 202'2 | 0'0 | 202'2 | ... | ... | 0 |
2383 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 212'2 | 0'0 | 212'2 | ... | ... | 0 |
3082 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 222'2 | 0'0 | 222'2 | ... | ... | 0 |
1410 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 232'2 | 0'0 | 232'2 | ... | ... | 0 |
2025 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 242'2 | 0'0 | 242'2 | ... | ... | 0 |
3333 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 252'2 | 0'0 | 252'2 | ... | ... | 0 |
253 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 262'2 | 0'0 | 262'2 | ... | ... | 0 |
1076 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 272'2 | 0'0 | 272'2 | ... | ... | 0 |
20330 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 292'2 | 0'0 | 292'2 | ... | ... | 0 |
532 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 312'2 | 0'0 | 312'2 | ... | ... | 1 |
1706 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 332'2 | 0'0 | 332'2 | ... | ... | 3 |
557 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 352'2 | 0'0 | 352'2 | ... | ... | 4 |
535 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 372'2 | 0'0 | 372'2 | ... | ... | 0 |
11165 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 392'2 | 0'0 | 392'2 | ... | ... | 0 |
432 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 412'2 | 0'0 | 412'2 | ... | ... | 0 |
169 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 432'2 | 0'0 | 432'2 | ... | ... | 0 |
300 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 452'2 | 0'0 | 452'2 | ... | ... | 0 |
338 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 472'2 | 0'0 | 472'2 | ... | ... | 0 |
13692 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 492'2 | 0'0 | 492'2 | ... | ... | 0 |
201 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 512'2 | 0'0 | 512'2 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 532'2 | 0'0 | 532'2 | ... | ... | 0 |
84 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 552'2 | 0'0 | 552'2 | ... | ... | 0 |
47 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 572'2 | 0'0 | 572'2 | ... | ... | 0 |
1416 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 592'2 | 0'0 | 592'2 | ... | ... | 0 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 612'2 | 0'0 | 612'2 | ... | ... | 0 |
659 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 632'2 | 0'0 | 632'2 | ... | ... | 0 |
403 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 652'2 | 0'0 | 652'2 | ... | ... | 0 |
138 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 672'2 | 0'0 | 672'2 | ... | ... | 0 |
1843 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 692'2 | 0'0 | 692'2 | ... | ... | 0 |
198 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 712'2 | 0'0 | 712'2 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 732'2 | 0'0 | 732'2 | ... | ... | 0 |
147 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 752'2 | 0'0 | 752'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 772'2 | 0'0 | 772'2 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 792'2 | 0'0 | 792'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 812'2 | 0'0 | 812'2 | ... | ... | 0 |
282 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 832'2 | 0'0 | 832'2 | ... | ... | 0 |
17 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 852'2 | 0'0 | 852'2 | ... | ... | 0 |
274 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 872'2 | 0'0 | 872'2 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 992'2 | 0'0 | 992'2 | ... | ... | 0 |
177 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1092'2 | 0'0 | 1092'2 | ... | ... | 0 |
156 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1192'2 | 0'0 | 1192'2 | ... | ... | 0 |
26 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1292'2 | 0'0 | 1292'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1492'2 | 0'0 | 1492'2 | ... | ... | 0 |
330 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1992'2 | 0'0 | 1992'2 | ... | ... | 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.