Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 554'7 | 10'0 | 564'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 534'7 | 10'0 | 544'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 514'7 | 10'0 | 524'7 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 140 |
0 | ... | ... | 494'7 | 10'0 | 504'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 474'7 | 10'0 | 484'7 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 454'7 | 10'0 | 464'7 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 434'7 | 10'0 | 444'7 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 36 |
0 | ... | ... | 414'7 | 10'0 | 424'7 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 394'7 | 10'0 | 404'7 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 374'7 | 10'0 | 384'7 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 26 |
0 | ... | ... | 354'7 | 10'0 | 364'7 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 334'7 | 10'0 | 344'7 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 126 |
0 | ... | ... | 314'7 | 10'0 | 324'7 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 534 |
0 | ... | ... | 294'7 | 10'0 | 304'7 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 474 |
0 | ... | ... | 274'7 | 10'0 | 284'7 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 240 |
0 | ... | ... | 254'7 | 10'0 | 264'7 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 691 |
0 | ... | ... | 244'7 | 10'0 | 254'7 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 234'7 | 10'0 | 244'7 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 5673 |
0 | ... | ... | 224'7 | 10'0 | 234'7 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 214'7 | 10'0 | 224'7 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 3420 |
0 | ... | ... | 204'7 | 10'0 | 214'7 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 341 |
0 | ... | ... | 194'7 | 10'0 | 204'7 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 2464 |
0 | ... | ... | 184'7 | 10'0 | 194'7 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 350 |
0 | ... | ... | 174'7 | 10'0 | 184'7 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 3241 |
0 | ... | ... | 164'7 | 10'0 | 174'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 867 |
0 | ... | ... | 154'7 | 10'0 | 164'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 9265 |
0 | ... | ... | 144'7 | 10'0 | 154'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 1372 |
4 | ... | ... | 134'7 | 10'0 | 144'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 17277 |
0 | ... | ... | 124'7 | 10'0 | 134'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 2749 |
7 | ... | ... | 114'7 | 10'0 | 124'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 6645 |
0 | ... | ... | 104'7 | 10'0 | 114'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 6557 |
59 | ... | ... | 94'7 | 10'0 | 104'7 | 9400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 11222 |
15 | ... | ... | 84'7 | 10'0 | 94'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 8468 |
0 | ... | ... | 82'7 | 10'0 | 92'7 | 9520 | 0'1 | 0'0 | 0'1 | ... | ... | 148 |
0 | ... | ... | 80'7 | 10'0 | 90'7 | 9540 | 0'1 | 0'0 | 0'1 | ... | ... | 99 |
0 | ... | ... | 78'7 | 10'0 | 88'7 | 9560 | 0'1 | 0'0 | 0'1 | ... | ... | 34 |
0 | ... | ... | 76'7 | 10'0 | 86'7 | 9580 | 0'1 | 0'0 | 0'1 | ... | ... | 169 |
478 | ... | ... | 74'7 | 10'0 | 84'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 10025 |
0 | ... | ... | 72'7 | 10'0 | 82'7 | 9620 | 0'1 | 0'0 | 0'1 | ... | ... | 202 |
0 | ... | ... | 70'7 | 10'0 | 80'7 | 9640 | 0'1 | 0'0 | 0'1 | ... | ... | 707 |
0 | ... | ... | 68'7 | 10'0 | 78'7 | 9660 | 0'1 | 0'0 | 0'1 | ... | ... | 694 |
0 | ... | ... | 66'7 | 10'0 | 76'7 | 9680 | 0'1 | 0'0 | 0'1 | ... | ... | 520 |
228 | ... | ... | 64'7 | 10'0 | 74'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 6922 |
0 | ... | ... | 62'7 | 10'0 | 72'7 | 9720 | 0'1 | 0'0 | 0'1 | ... | ... | 654 |
0 | ... | ... | 60'7 | 10'0 | 70'7 | 9740 | 0'1 | 0'0 | 0'1 | ... | ... | 520 |
0 | ... | ... | 58'7 | 10'0 | 68'7 | 9760 | 0'1 | 0'0 | 0'1 | ... | ... | 739 |
10 | ... | ... | 56'7 | 10'0 | 66'7 | 9780 | 0'1 | 0'0 | 0'1 | ... | ... | 700 |
1092 | 58'0 | 58'0 | 54'7 | 10'0 | 64'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 12566 |
0 | ... | ... | 52'7 | 10'0 | 62'7 | 9820 | 0'1 | 0'0 | 0'1 | ... | ... | 741 |
0 | ... | ... | 50'7 | 10'0 | 60'7 | 9840 | 0'1 | 0'0 | 0'1 | ... | ... | 564 |
0 | ... | ... | 48'7 | 10'0 | 58'7 | 9860 | 0'1 | 0'0 | 0'1 | ... | ... | 620 |
10 | ... | ... | 46'7 | 10'0 | 56'7 | 9880 | 0'1 | 0'0 | 0'1 | ... | ... | 1203 |
1882 | ... | ... | 44'7 | 10'0 | 54'7 | 9900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 7672 |
31 | ... | ... | 42'7 | 10'0 | 52'7 | 9920 | 0'1 | 0'0 | 0'1 | ... | ... | 351 |
42 | ... | ... | 40'7 | 10'0 | 50'7 | 9940 | 0'1 | 0'0 | 0'1 | ... | ... | 706 |
28 | ... | ... | 38'7 | 10'0 | 48'7 | 9960 | 0'1 | 0'0 | 0'1 | ... | ... | 563 |
64 | ... | ... | 36'7 | 10'0 | 46'7 | 9980 | 0'1 | 0'0 | 0'1 | ... | ... | 620 |
7839 | 41'0 | 34'4 | 34'7 | 10'0 | 44'7 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 22826 |
178 | ... | ... | 32'7 | 10'0 | 42'7 | 10020 | 0'1 | 0'0 | 0'1 | ... | ... | 701 |
414 | ... | ... | 30'7 | 10'0 | 40'7 | 10040 | 0'1 | 0'0 | 0'1 | ... | ... | 1339 |
622 | ... | ... | 28'7 | 10'0 | 38'7 | 10060 | 0'1 | 0'0 | 0'1 | ... | ... | 1187 |
332 | ... | ... | 26'7 | 10'0 | 36'7 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | 422 |
11565 | 28'6 | 27'0 | 24'7 | 10'0 | 34'7 | 10100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 8384 |
385 | 24'7 | 24'7 | 23'0 | 9'7 | 32'7 | 10120 | 0'1 | -0'1 | 0'2 | ... | ... | 636 |
687 | ... | ... | 21'0 | 9'7 | 30'7 | 10140 | 0'1 | -0'1 | 0'2 | ... | ... | 724 |
471 | ... | ... | 19'0 | 9'7 | 28'7 | 10160 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 408 |
431 | ... | ... | 17'1 | 9'6 | 26'7 | 10180 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | 1059 |
14093 | 25'0 | 16'6 | 15'2 | 9'6 | 25'0 | 10200 | 0'2 | -0'2 | 0'4 | 0'4 | 0'0 | 14834 |
735 | ... | ... | 13'3 | 9'5 | 23'0 | 10220 | 0'2 | -0'3 | 0'5 | ... | ... | 663 |
615 | 13'5 | 13'5 | 11'6 | 9'2 | 21'0 | 10240 | 0'2 | -0'6 | 1'0 | 0'2 | 0'1 | 3254 |
506 | ... | ... | 10'0 | 9'0 | 19'0 | 10260 | 0'3 | -0'7 | 1'2 | 0'4 | 0'2 | 719 |
628 | 13'2 | 11'0 | 8'4 | 8'5 | 17'1 | 10280 | 0'3 | -1'3 | 1'6 | 0'5 | 0'2 | 1453 |
10427 | 15'0 | 8'0 | 7'1 | 8'1 | 15'2 | 10300 | 0'4 | -1'7 | 2'3 | 2'3 | 0'2 | 23758 |
1334 | 12'0 | 5'6 | 5'6 | 7'5 | 13'3 | 10320 | 0'5 | -2'3 | 3'0 | 1'3 | 0'4 | 2559 |
655 | 10'0 | 6'4 | 4'4 | 7'0 | 11'4 | 10340 | 0'6 | -3'0 | 3'6 | 2'0 | 0'5 | 832 |
1816 | 8'6 | 4'1 | 3'3 | 6'2 | 9'5 | 10360 | 0'7 | -3'6 | 4'5 | 2'3 | 0'7 | 107 |
1102 | 6'1 | 2'6 | 2'4 | 5'4 | 8'0 | 10380 | 1'2 | -4'4 | 5'6 | 3'4 | 1'3 | 21 |
10650 | 6'2 | 2'0 | 1'7 | 4'4 | 6'3 | 10400 | 1'5 | -5'4 | 7'1 | 7'4 | 1'5 | 14257 |
815 | 5'0 | 1'4 | 1'3 | 3'5 | 5'0 | 10420 | 2'2 | -6'3 | 8'5 | 5'5 | 2'4 | 0 |
940 | 3'3 | 1'1 | 1'0 | 2'7 | 3'7 | 10440 | 3'1 | -7'0 | 10'1 | 5'6 | 3'3 | 49 |
1094 | 2'5 | 0'6 | 0'5 | 2'2 | 2'7 | 10460 | 4'1 | -7'6 | 11'7 | ... | ... | 59 |
849 | 1'6 | 0'5 | 0'4 | 1'5 | 2'1 | 10480 | 5'3 | -8'3 | 13'6 | ... | ... | 10 |
12974 | 1'5 | 0'3 | 0'3 | 1'2 | 1'5 | 10500 | 6'7 | -8'6 | 15'5 | 10'6 | 8'0 | 10073 |
586 | 1'0 | 0'3 | 0'2 | 1'0 | 1'2 | 10520 | 8'4 | -9'0 | 17'4 | ... | ... | 104 |
722 | 0'5 | 0'2 | 0'2 | 0'5 | 0'7 | 10540 | 10'1 | -9'3 | 19'4 | 14'6 | 14'6 | 65 |
756 | ... | ... | 0'2 | 0'4 | 0'6 | 10560 | 12'0 | -9'4 | 21'4 | ... | ... | 71 |
590 | 0'4 | 0'2 | 0'2 | 0'3 | 0'5 | 10580 | 13'7 | -9'4 | 23'3 | ... | ... | 0 |
10069 | 0'4 | 0'2 | 0'1 | 0'3 | 0'4 | 10600 | 15'6 | -9'5 | 25'3 | 22'7 | 16'4 | 5332 |
577 | 0'2 | 0'2 | 0'1 | 0'2 | 0'3 | 10620 | 17'5 | -9'6 | 27'3 | ... | ... | 69 |
578 | ... | ... | 0'1 | 0'1 | 0'2 | 10640 | 19'4 | -9'7 | 29'3 | ... | ... | 0 |
113 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 10660 | 21'4 | -9'7 | 31'3 | ... | ... | 0 |
149 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 10680 | 23'4 | -9'7 | 33'3 | ... | ... | 0 |
6260 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 10700 | 25'4 | -9'7 | 35'3 | 32'6 | 27'0 | 6278 |
40 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 10720 | 27'3 | -10'0 | 37'3 | ... | ... | 0 |
52 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10740 | 29'3 | -10'0 | 39'3 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 10760 | 31'3 | -10'0 | 41'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10780 | 33'3 | -10'0 | 43'3 | ... | ... | 0 |
14017 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10800 | 35'3 | -10'0 | 45'3 | 41'6 | 37'0 | 1762 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10820 | 37'3 | -10'0 | 47'3 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0'1 | 10840 | 39'3 | ... | ... | ... | ... | 0 |
3774 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 45'3 | -10'0 | 55'3 | ... | ... | 38 |
18509 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11000 | 55'3 | -10'0 | 65'3 | 62'4 | 57'4 | 802 |
3062 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 65'3 | -10'0 | 75'3 | ... | ... | 8 |
5482 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11200 | 75'3 | -10'0 | 85'3 | ... | ... | 38 |
1789 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 85'3 | -10'0 | 95'3 | ... | ... | 0 |
2963 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 95'3 | -10'0 | 105'3 | ... | ... | 142 |
3068 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 105'3 | -10'0 | 115'3 | ... | ... | 0 |
3480 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 115'3 | -10'0 | 125'3 | ... | ... | 63 |
2135 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 125'3 | -10'0 | 135'3 | ... | ... | 0 |
4168 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 11800 | 135'3 | -10'0 | 145'3 | ... | ... | 0 |
768 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 145'3 | -10'0 | 155'3 | ... | ... | 0 |
40127 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 155'3 | -10'0 | 165'3 | ... | ... | 0 |
1776 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 165'3 | -10'0 | 175'3 | ... | ... | 0 |
2383 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 175'3 | -10'0 | 185'3 | ... | ... | 0 |
3082 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 185'3 | -10'0 | 195'3 | ... | ... | 0 |
1410 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 195'3 | -10'0 | 205'3 | ... | ... | 0 |
2025 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 205'3 | -10'0 | 215'3 | ... | ... | 0 |
3333 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 215'3 | -10'0 | 225'3 | ... | ... | 0 |
253 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 225'3 | -10'0 | 235'3 | ... | ... | 0 |
1076 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 235'3 | -10'0 | 245'3 | ... | ... | 0 |
20540 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 255'3 | -10'0 | 265'3 | ... | ... | 0 |
532 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 275'3 | -10'0 | 285'3 | ... | ... | 1 |
1706 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 295'3 | -10'0 | 305'3 | ... | ... | 3 |
557 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 315'3 | -10'0 | 325'3 | ... | ... | 4 |
535 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 335'3 | -10'0 | 345'3 | ... | ... | 0 |
11165 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 355'3 | -10'0 | 365'3 | ... | ... | 0 |
432 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 375'3 | -10'0 | 385'3 | ... | ... | 0 |
169 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 395'3 | -10'0 | 405'3 | ... | ... | 0 |
300 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 415'3 | -10'0 | 425'3 | ... | ... | 0 |
338 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 435'3 | -10'0 | 445'3 | ... | ... | 0 |
13692 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 455'3 | -10'0 | 465'3 | ... | ... | 0 |
201 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 475'3 | -10'0 | 485'3 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 495'3 | -10'0 | 505'3 | ... | ... | 0 |
84 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 515'3 | -10'0 | 525'3 | ... | ... | 0 |
47 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 535'3 | -10'0 | 545'3 | ... | ... | 0 |
1416 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 555'3 | -9'7 | 565'2 | ... | ... | 0 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 575'3 | -9'7 | 585'2 | ... | ... | 0 |
659 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 595'3 | -9'7 | 605'2 | ... | ... | 0 |
403 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 615'3 | -9'7 | 625'2 | ... | ... | 0 |
138 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 635'3 | -9'7 | 645'2 | ... | ... | 0 |
1843 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 655'3 | -9'7 | 665'2 | ... | ... | 0 |
198 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 675'3 | -9'7 | 685'2 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 695'3 | -9'7 | 705'2 | ... | ... | 0 |
147 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 715'3 | -9'7 | 725'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 735'3 | -9'7 | 745'2 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 755'3 | -9'7 | 765'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 775'3 | -9'7 | 785'2 | ... | ... | 0 |
282 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 795'3 | -9'7 | 805'2 | ... | ... | 0 |
17 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 815'3 | -9'7 | 825'2 | ... | ... | 0 |
274 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 835'3 | -9'7 | 845'2 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 955'3 | -9'7 | 965'2 | ... | ... | 0 |
177 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1055'3 | -9'7 | 1065'2 | ... | ... | 0 |
156 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1155'3 | -9'7 | 1165'2 | ... | ... | 0 |
26 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1255'2 | -10'0 | 1265'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1455'2 | -10'0 | 1465'2 | ... | ... | 0 |
330 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1955'2 | -10'0 | 1965'2 | ... | ... | 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.