Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
10 | ... | ... | 549'6 | 0'0 | 549'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 529'6 | 0'0 | 529'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 312 |
0 | ... | ... | 509'6 | 0'0 | 509'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
0 | ... | ... | 489'6 | 0'0 | 489'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 469'6 | 0'0 | 469'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 449'6 | 0'0 | 449'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 429'6 | 0'0 | 429'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 409'6 | 0'0 | 409'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 389'6 | 0'0 | 389'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 369'6 | 0'0 | 369'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 349'6 | 0'0 | 349'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 329'6 | 0'0 | 329'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 309'6 | 0'0 | 309'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 289'6 | 0'0 | 289'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 20 |
0 | ... | ... | 269'6 | 0'0 | 269'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 82 |
0 | ... | ... | 249'6 | 0'0 | 249'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 47 |
0 | ... | ... | 239'6 | 0'0 | 239'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 36 |
0 | ... | ... | 229'6 | 0'0 | 229'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 116 |
0 | ... | ... | 219'6 | 0'0 | 219'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 209'6 | 0'0 | 209'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 188 |
12 | ... | ... | 199'6 | 0'0 | 199'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 189'6 | 0'0 | 189'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 204 |
1 | ... | ... | 179'6 | 0'0 | 179'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 169 |
30 | ... | ... | 169'6 | 0'0 | 169'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 308 |
0 | ... | ... | 159'6 | 0'0 | 159'6 | 8700 | 0'2 | 0'0 | 0'2 | ... | ... | 178 |
366 | ... | ... | 149'6 | 0'0 | 149'6 | 8800 | 0'2 | 0'0 | 0'2 | ... | ... | 457 |
0 | ... | ... | 139'6 | 0'0 | 139'6 | 8900 | 0'2 | 0'0 | 0'2 | ... | ... | 274 |
233 | ... | ... | 129'7 | 0'0 | 129'7 | 9000 | 0'2 | 0'0 | 0'2 | ... | ... | 2898 |
0 | ... | ... | 119'7 | 0'0 | 119'7 | 9100 | 0'3 | 0'0 | 0'3 | ... | ... | 325 |
0 | ... | ... | 110'0 | 0'0 | 110'0 | 9200 | 0'4 | 0'0 | 0'4 | ... | ... | 771 |
3 | ... | ... | 100'1 | 0'0 | 100'1 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | 693 |
3 | ... | ... | 90'2 | 0'0 | 90'2 | 9400 | 0'5 | 0'0 | 0'5 | ... | ... | 1106 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 9500 | 0'6 | 0'0 | 0'6 | ... | ... | 825 |
97 | ... | ... | 70'5 | 0'0 | 70'5 | 9600 | 1'0 | 0'0 | 1'0 | ... | ... | 3713 |
1 | ... | ... | 61'0 | 0'0 | 61'0 | 9700 | 1'3 | 0'0 | 1'3 | ... | ... | 519 |
0 | ... | ... | 53'4 | 0'0 | 53'4 | 9780 | 1'7 | 0'0 | 1'7 | ... | ... | 39 |
41 | ... | ... | 51'6 | 0'0 | 51'6 | 9800 | 2'0 | 0'0 | 2'0 | ... | ... | 2288 |
0 | ... | ... | 49'7 | 0'0 | 49'7 | 9820 | 2'2 | 0'0 | 2'2 | ... | ... | 39 |
0 | ... | ... | 48'1 | 0'0 | 48'1 | 9840 | 2'4 | 0'0 | 2'4 | ... | ... | 102 |
0 | ... | ... | 46'3 | 0'0 | 46'3 | 9860 | 2'5 | 0'0 | 2'5 | ... | ... | 60 |
0 | ... | ... | 44'5 | 0'0 | 44'5 | 9880 | 2'7 | 0'0 | 2'7 | ... | ... | 57 |
113 | ... | ... | 42'7 | 0'0 | 42'7 | 9900 | 3'2 | 0'0 | 3'2 | ... | ... | 1402 |
0 | ... | ... | 41'1 | 0'0 | 41'1 | 9920 | 3'4 | 0'0 | 3'4 | ... | ... | 1 |
0 | ... | ... | 39'4 | 0'0 | 39'4 | 9940 | 3'7 | 0'0 | 3'7 | ... | ... | 64 |
0 | ... | ... | 37'7 | 0'0 | 37'7 | 9960 | 4'2 | 0'0 | 4'2 | ... | ... | 264 |
0 | ... | ... | 36'2 | 0'0 | 36'2 | 9980 | 4'5 | 0'0 | 4'5 | ... | ... | 217 |
596 | ... | ... | 34'6 | 0'0 | 34'6 | 10000 | 5'0 | 0'0 | 5'0 | ... | ... | 5795 |
0 | ... | ... | 33'2 | 0'0 | 33'2 | 10020 | 5'4 | 0'0 | 5'4 | ... | ... | 49 |
0 | ... | ... | 31'6 | 0'0 | 31'6 | 10040 | 6'0 | 0'0 | 6'0 | ... | ... | 116 |
0 | ... | ... | 30'2 | 0'0 | 30'2 | 10060 | 6'5 | 0'0 | 6'5 | ... | ... | 372 |
0 | ... | ... | 28'7 | 0'0 | 28'7 | 10080 | 7'1 | 0'0 | 7'1 | ... | ... | 45 |
90 | ... | ... | 27'4 | 0'0 | 27'4 | 10100 | 7'6 | 0'0 | 7'6 | ... | ... | 3145 |
0 | ... | ... | 26'1 | 0'0 | 26'1 | 10120 | 8'3 | 0'0 | 8'3 | ... | ... | 43 |
0 | ... | ... | 24'6 | 0'0 | 24'6 | 10140 | 9'1 | 0'0 | 9'1 | ... | ... | 91 |
0 | ... | ... | 23'4 | 0'0 | 23'4 | 10160 | 9'6 | 0'0 | 9'6 | ... | ... | 22 |
73 | ... | ... | 22'2 | 0'0 | 22'2 | 10180 | 10'5 | 0'0 | 10'5 | ... | ... | 125 |
1028 | ... | ... | 21'1 | 0'0 | 21'1 | 10200 | 11'3 | 0'0 | 11'3 | ... | ... | 5997 |
29 | ... | ... | 19'7 | 0'0 | 19'7 | 10220 | 12'2 | 0'0 | 12'2 | ... | ... | 24 |
31 | ... | ... | 18'7 | 0'0 | 18'7 | 10240 | 13'1 | 0'0 | 13'1 | ... | ... | 227 |
94 | ... | ... | 17'6 | 0'0 | 17'6 | 10260 | 14'0 | 0'0 | 14'0 | ... | ... | 141 |
73 | ... | ... | 16'6 | 0'0 | 16'6 | 10280 | 15'0 | 0'0 | 15'0 | ... | ... | 119 |
705 | ... | ... | 15'6 | 0'0 | 15'6 | 10300 | 16'0 | 0'0 | 16'0 | ... | ... | 2220 |
167 | ... | ... | 14'6 | 0'0 | 14'6 | 10320 | 17'0 | 0'0 | 17'0 | ... | ... | 179 |
20 | ... | ... | 13'7 | 0'0 | 13'7 | 10340 | 18'1 | 0'0 | 18'1 | ... | ... | 153 |
26 | ... | ... | 13'0 | 0'0 | 13'0 | 10360 | 19'2 | 0'0 | 19'2 | ... | ... | 259 |
40 | ... | ... | 12'2 | 0'0 | 12'2 | 10380 | 20'3 | 0'0 | 20'3 | ... | ... | 117 |
4161 | ... | ... | 11'3 | 0'0 | 11'3 | 10400 | 21'5 | 0'0 | 21'5 | ... | ... | 6566 |
68 | ... | ... | 10'6 | 0'0 | 10'6 | 10420 | 22'7 | 0'0 | 22'7 | ... | ... | 23 |
42 | ... | ... | 10'0 | 0'0 | 10'0 | 10440 | 24'2 | 0'0 | 24'2 | ... | ... | 178 |
25 | ... | ... | 9'3 | 0'0 | 9'3 | 10460 | 25'5 | 0'0 | 25'5 | ... | ... | 79 |
31 | ... | ... | 8'6 | 0'0 | 8'6 | 10480 | 27'0 | 0'0 | 27'0 | ... | ... | 96 |
2305 | ... | ... | 8'1 | 0'0 | 8'1 | 10500 | 28'3 | 0'0 | 28'3 | ... | ... | 9382 |
25 | ... | ... | 7'5 | 0'0 | 7'5 | 10520 | 29'7 | 0'0 | 29'7 | ... | ... | 12 |
225 | ... | ... | 7'1 | 0'0 | 7'1 | 10540 | 31'3 | 0'0 | 31'3 | ... | ... | 6 |
99 | ... | ... | 6'5 | 0'0 | 6'5 | 10560 | 32'7 | 0'0 | 32'7 | ... | ... | 59 |
82 | ... | ... | 6'1 | 0'0 | 6'1 | 10580 | 34'3 | 0'0 | 34'3 | ... | ... | 5 |
3169 | ... | ... | 5'6 | 0'0 | 5'6 | 10600 | 36'0 | 0'0 | 36'0 | ... | ... | 3109 |
123 | ... | ... | 5'3 | 0'0 | 5'3 | 10620 | 37'4 | 0'0 | 37'4 | ... | ... | 49 |
343 | ... | ... | 5'0 | 0'0 | 5'0 | 10640 | 39'1 | 0'0 | 39'1 | ... | ... | 66 |
155 | ... | ... | 4'5 | 0'0 | 4'5 | 10660 | 40'6 | 0'0 | 40'6 | ... | ... | 0 |
196 | ... | ... | 4'2 | 0'0 | 4'2 | 10680 | 42'4 | 0'0 | 42'4 | ... | ... | 67 |
2822 | ... | ... | 4'0 | 0'0 | 4'0 | 10700 | 44'1 | 0'0 | 44'1 | ... | ... | 5700 |
109 | ... | ... | 3'6 | 0'0 | 3'6 | 10720 | 45'7 | 0'0 | 45'7 | ... | ... | 1 |
28 | ... | ... | 3'3 | 0'0 | 3'3 | 10740 | 47'5 | 0'0 | 47'5 | ... | ... | 8 |
488 | ... | ... | 3'1 | 0'0 | 3'1 | 10760 | 49'3 | 0'0 | 49'3 | ... | ... | 1 |
75 | ... | ... | 3'0 | 0'0 | 3'0 | 10780 | 51'1 | 0'0 | 51'1 | ... | ... | 0 |
7776 | ... | ... | 2'6 | 0'0 | 2'6 | 10800 | 52'7 | 0'0 | 52'7 | ... | ... | 780 |
123 | ... | ... | 2'4 | 0'0 | 2'4 | 10820 | 54'5 | 0'0 | 54'5 | ... | ... | 0 |
76 | ... | ... | 2'3 | 0'0 | 2'3 | 10840 | 56'4 | 0'0 | 56'4 | ... | ... | 0 |
69 | ... | ... | 2'1 | 0'0 | 2'1 | 10860 | 58'2 | 0'0 | 58'2 | ... | ... | 0 |
264 | ... | ... | 2'0 | 0'0 | 2'0 | 10880 | 60'1 | 0'0 | 60'1 | ... | ... | 0 |
2759 | 2'0 | 2'0 | 1'7 | 0'1 | 2'0 | 10900 | 62'0 | 0'0 | 62'0 | ... | ... | 201 |
98 | ... | ... | 1'6 | 0'0 | 1'6 | 10920 | 63'7 | 0'0 | 63'7 | ... | ... | 10 |
293 | ... | ... | 1'5 | 0'0 | 1'5 | 10940 | 65'6 | 0'0 | 65'6 | ... | ... | 0 |
338 | ... | ... | 1'4 | 0'0 | 1'4 | 10960 | 67'5 | 0'0 | 67'5 | ... | ... | 0 |
3 | ... | ... | 1'3 | 0'0 | 1'3 | 10980 | 69'4 | 0'0 | 69'4 | ... | ... | 0 |
5437 | ... | ... | 1'3 | 0'0 | 1'3 | 11000 | 71'4 | 0'0 | 71'4 | ... | ... | 110 |
83 | ... | ... | 1'2 | 0'0 | 1'2 | 11020 | 73'3 | 0'0 | 73'3 | ... | ... | 0 |
155 | ... | ... | 1'1 | 0'0 | 1'1 | 11040 | 75'2 | 0'0 | 75'2 | ... | ... | 0 |
643 | ... | ... | 1'1 | 0'0 | 1'1 | 11060 | 77'2 | 0'0 | 77'2 | ... | ... | 0 |
85 | ... | ... | 1'0 | 0'0 | 1'0 | 11080 | 79'1 | 0'0 | 79'1 | ... | ... | 0 |
1250 | ... | ... | 1'0 | 0'0 | 1'0 | 11100 | 81'1 | 0'0 | 81'1 | ... | ... | 32 |
30 | ... | ... | 0'7 | 0'0 | 0'7 | 11120 | 83'0 | 0'0 | 83'0 | ... | ... | 0 |
52 | ... | ... | 0'7 | 0'0 | 0'7 | 11140 | 85'0 | 0'0 | 85'0 | ... | ... | 0 |
79 | ... | ... | 0'7 | 0'0 | 0'7 | 11160 | 86'7 | 0'0 | 86'7 | ... | ... | 0 |
82 | ... | ... | 0'6 | 0'0 | 0'6 | 11180 | 88'7 | 0'0 | 88'7 | ... | ... | 0 |
4620 | ... | ... | 0'6 | 0'0 | 0'6 | 11200 | 90'7 | 0'0 | 90'7 | ... | ... | 133 |
93 | ... | ... | 0'6 | 0'0 | 0'6 | 11220 | 92'6 | 0'0 | 92'6 | ... | ... | 0 |
39 | ... | ... | 0'5 | 0'0 | 0'5 | 11240 | 94'6 | 0'0 | 94'6 | ... | ... | 0 |
1196 | ... | ... | 0'5 | 0'0 | 0'5 | 11300 | 100'5 | 0'0 | 100'5 | ... | ... | 1 |
3428 | ... | ... | 0'4 | 0'0 | 0'4 | 11400 | 110'5 | 0'0 | 110'5 | ... | ... | 1 |
1726 | ... | ... | 0'3 | 0'0 | 0'3 | 11500 | 120'4 | 0'0 | 120'4 | ... | ... | 2 |
2855 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 130'4 | 0'0 | 130'4 | ... | ... | 53 |
1356 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 140'3 | 0'0 | 140'3 | ... | ... | 10 |
1151 | ... | ... | 0'2 | 0'0 | 0'2 | 11800 | 150'3 | 0'0 | 150'3 | ... | ... | 0 |
575 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 160'3 | 0'0 | 160'3 | ... | ... | 0 |
9377 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 170'3 | 0'0 | 170'3 | ... | ... | 15 |
243 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 180'2 | 0'0 | 180'2 | ... | ... | 1 |
7369 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 190'2 | 0'0 | 190'2 | ... | ... | 0 |
133 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 200'2 | 0'0 | 200'2 | ... | ... | 0 |
594 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 210'2 | 0'0 | 210'2 | ... | ... | 0 |
945 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 220'2 | 0'0 | 220'2 | ... | ... | 0 |
456 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 230'2 | 0'0 | 230'2 | ... | ... | 0 |
335 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 240'2 | 0'0 | 240'2 | ... | ... | 12 |
1199 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 250'2 | 0'0 | 250'2 | ... | ... | 0 |
539 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 260'2 | 0'0 | 260'2 | ... | ... | 0 |
13095 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 270'2 | 0'0 | 270'2 | ... | ... | 59 |
130 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 280'2 | 0'0 | 280'2 | ... | ... | 0 |
659 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 290'2 | 0'0 | 290'2 | ... | ... | 0 |
313 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 300'2 | 0'0 | 300'2 | ... | ... | 0 |
636 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 310'2 | 0'0 | 310'2 | ... | ... | 0 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 330'2 | 0'0 | 330'2 | ... | ... | 0 |
711 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 350'2 | 0'0 | 350'2 | ... | ... | 0 |
4313 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 370'2 | 0'0 | 370'2 | ... | ... | 0 |
172 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 390'2 | 0'0 | 390'2 | ... | ... | 0 |
276 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 410'2 | 0'0 | 410'2 | ... | ... | 0 |
19 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 430'2 | 0'0 | 430'2 | ... | ... | 0 |
471 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 450'2 | 0'0 | 450'2 | ... | ... | 0 |
559 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 470'2 | 0'0 | 470'2 | ... | ... | 0 |
55 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 490'2 | 0'0 | 490'2 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 510'2 | 0'0 | 510'2 | ... | ... | 0 |
44 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 530'2 | 0'0 | 530'2 | ... | ... | 0 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 550'2 | 0'0 | 550'2 | ... | ... | 0 |
18 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 570'2 | 0'0 | 570'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 590'2 | 0'0 | 590'2 | ... | ... | 0 |
38 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 610'2 | 0'0 | 610'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 630'2 | 0'0 | 630'2 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 650'2 | 0'0 | 650'2 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 670'2 | 0'0 | 670'2 | ... | ... | 0 |
200 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 690'2 | 0'0 | 690'2 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 710'2 | 0'0 | 710'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 730'2 | 0'0 | 730'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 750'2 | 0'0 | 750'2 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 770'2 | 0'0 | 770'2 | ... | ... | 0 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 790'2 | 0'0 | 790'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 810'2 | 0'0 | 810'2 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 830'2 | 0'0 | 830'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 870'2 | 0'0 | 870'2 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 970'2 | 0'0 | 970'2 | ... | ... | 0 |
23 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1070'2 | 0'0 | 1070'2 | ... | ... | 0 |
56 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1170'2 | 0'0 | 1170'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1270'2 | 0'0 | 1270'2 | ... | ... | 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.