Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 551'6 | 0'0 | 551'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 531'6 | 0'0 | 531'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 511'6 | 0'0 | 511'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 491'6 | 0'0 | 491'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 471'6 | 0'0 | 471'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 451'6 | 0'0 | 451'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 431'6 | 0'0 | 431'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 411'6 | 0'0 | 411'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 391'6 | 0'0 | 391'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 6 |
0 | ... | ... | 371'6 | 0'0 | 371'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 351'6 | 0'0 | 351'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 1763 |
8 | ... | ... | 331'6 | 0'0 | 331'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 311'6 | 0'0 | 311'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 109 |
0 | ... | ... | 301'6 | 0'0 | 301'6 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
0 | ... | ... | 291'6 | 0'0 | 291'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 148 |
0 | ... | ... | 281'6 | 0'0 | 281'6 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 171 |
0 | ... | ... | 271'6 | 0'0 | 271'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 1041 |
0 | ... | ... | 261'6 | 0'0 | 261'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
2 | ... | ... | 251'6 | 0'0 | 251'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 3327 |
0 | ... | ... | 241'6 | 0'0 | 241'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 191 |
0 | ... | ... | 231'6 | 0'0 | 231'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 365 |
2 | ... | ... | 221'6 | 0'0 | 221'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 302 |
10 | ... | ... | 211'6 | 0'0 | 211'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 1573 |
0 | ... | ... | 201'6 | 0'0 | 201'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 254 |
10 | ... | ... | 191'6 | 0'0 | 191'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 1180 |
0 | ... | ... | 181'6 | 0'0 | 181'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 418 |
3 | ... | ... | 171'6 | 0'0 | 171'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 1069 |
9 | ... | ... | 161'6 | 0'0 | 161'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 959 |
65 | ... | ... | 151'6 | 0'0 | 151'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 9410 |
0 | ... | ... | 141'6 | 0'0 | 141'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 539 |
10 | ... | ... | 131'6 | 0'0 | 131'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 4220 |
196 | ... | ... | 121'6 | 0'0 | 121'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 5147 |
49 | 113'6 | 113'6 | 111'6 | 2'0 | 113'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 6728 |
191 | ... | ... | 101'6 | 0'0 | 101'6 | 9500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 4295 |
201 | ... | ... | 91'7 | 0'0 | 91'7 | 9600 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 5978 |
42 | ... | ... | 81'7 | 0'0 | 81'7 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 2246 |
624 | ... | ... | 72'0 | 0'0 | 72'0 | 9800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 5204 |
0 | ... | ... | 68'0 | 0'0 | 68'0 | 9840 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0 |
0 | ... | ... | 66'1 | 0'0 | 66'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | 305 |
0 | ... | ... | 64'1 | 0'0 | 64'1 | 9880 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
179 | ... | ... | 62'1 | 0'0 | 62'1 | 9900 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 4432 |
0 | ... | ... | 60'2 | 0'0 | 60'2 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | 52 |
0 | ... | ... | 58'2 | 0'0 | 58'2 | 9940 | 0'5 | 0'0 | 0'5 | ... | ... | 10 |
0 | ... | ... | 56'3 | 0'0 | 56'3 | 9960 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 54'3 | 0'0 | 54'3 | 9980 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 31 |
2251 | 59'2 | 59'2 | 52'4 | 6'6 | 59'2 | 10000 | 0'4 | -0'2 | 0'6 | 0'6 | 0'4 | 7551 |
0 | ... | ... | 50'4 | 0'0 | 50'4 | 10020 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 24 |
0 | ... | ... | 48'5 | 0'0 | 48'5 | 10040 | 1'0 | 0'0 | 1'0 | ... | ... | 15 |
0 | ... | ... | 46'6 | 0'0 | 46'6 | 10060 | 1'1 | 0'0 | 1'1 | ... | ... | 29 |
0 | ... | ... | 44'7 | 0'0 | 44'7 | 10080 | 1'2 | 0'0 | 1'2 | ... | ... | 1 |
1994 | ... | ... | 43'0 | 0'0 | 43'0 | 10100 | 0'7 | -0'4 | 1'3 | 1'0 | 0'7 | 2709 |
0 | ... | ... | 41'1 | 0'0 | 41'1 | 10120 | 1'4 | 0'0 | 1'4 | ... | ... | 37 |
0 | ... | ... | 39'3 | 0'0 | 39'3 | 10140 | 1'5 | 0'0 | 1'5 | ... | ... | 83 |
0 | ... | ... | 37'4 | 0'0 | 37'4 | 10160 | 2'0 | 0'1 | 1'7 | 2'0 | 2'0 | 452 |
0 | ... | ... | 35'6 | 0'0 | 35'6 | 10180 | 2'1 | 0'0 | 2'1 | ... | ... | 216 |
3953 | 39'2 | 39'2 | 34'0 | 5'2 | 39'2 | 10200 | 1'2 | -1'1 | 2'3 | 2'3 | 1'2 | 9474 |
0 | ... | ... | 32'3 | 0'0 | 32'3 | 10220 | 2'5 | 0'0 | 2'5 | ... | ... | 181 |
0 | ... | ... | 30'5 | 0'0 | 30'5 | 10240 | 3'1 | 0'2 | 2'7 | 3'1 | 3'1 | 81 |
0 | ... | ... | 29'0 | 0'0 | 29'0 | 10260 | 3'4 | 0'2 | 3'2 | 3'4 | 3'4 | 86 |
0 | ... | ... | 27'3 | 0'0 | 27'3 | 10280 | 2'2 | -1'3 | 3'5 | 3'6 | 2'2 | 210 |
2796 | 27'1 | 26'5 | 25'6 | 0'7 | 26'5 | 10300 | 2'4 | -1'5 | 4'1 | 4'6 | 2'4 | 6882 |
60 | ... | ... | 24'2 | 0'0 | 24'2 | 10320 | 2'7 | -1'5 | 4'4 | 3'6 | 2'7 | 100 |
149 | ... | ... | 22'6 | 0'0 | 22'6 | 10340 | 5'1 | 0'0 | 5'1 | ... | ... | 153 |
260 | ... | ... | 21'3 | 0'0 | 21'3 | 10360 | 3'5 | -2'0 | 5'5 | 5'1 | 3'5 | 51 |
6 | ... | ... | 20'0 | 0'0 | 20'0 | 10380 | 3'6 | -2'4 | 6'2 | 5'7 | 3'6 | 127 |
6549 | 22'4 | 15'2 | 18'5 | 3'7 | 22'4 | 10400 | 4'2 | -2'5 | 6'7 | 8'0 | 4'1 | 13476 |
26 | ... | ... | 17'3 | 0'0 | 17'3 | 10420 | 4'6 | -2'7 | 7'5 | 7'1 | 4'6 | 73 |
26 | ... | ... | 16'1 | 0'0 | 16'1 | 10440 | 8'3 | 0'0 | 8'3 | ... | ... | 75 |
114 | 17'3 | 17'3 | 15'0 | 2'3 | 17'3 | 10460 | 6'0 | -3'2 | 9'2 | 7'6 | 6'0 | 115 |
17 | ... | ... | 13'7 | 0'0 | 13'7 | 10480 | 10'7 | 0'6 | 10'1 | 10'7 | 10'7 | 64 |
8421 | 16'2 | 9'7 | 12'7 | 3'3 | 16'2 | 10500 | 7'2 | -3'7 | 11'1 | 12'6 | 7'2 | 16921 |
31 | 14'2 | 9'7 | 11'7 | 2'3 | 14'2 | 10520 | 12'1 | 0'0 | 12'1 | ... | ... | 124 |
53 | 13'1 | 10'1 | 10'7 | 2'2 | 13'1 | 10540 | 13'1 | 0'0 | 13'1 | ... | ... | 43 |
111 | 12'1 | 10'0 | 10'0 | 2'1 | 12'1 | 10560 | 10'4 | -3'6 | 14'2 | 10'4 | 10'4 | 87 |
41 | 11'7 | 9'2 | 9'2 | 2'5 | 11'7 | 10580 | 11'3 | -4'1 | 15'4 | 11'3 | 11'3 | 11 |
7950 | 10'7 | 6'7 | 8'4 | 2'1 | 10'5 | 10600 | 12'1 | -4'5 | 16'6 | 18'0 | 12'1 | 11617 |
204 | ... | ... | 7'6 | 0'0 | 7'6 | 10620 | 18'0 | 0'0 | 18'0 | ... | ... | 0 |
209 | 7'1 | 7'1 | 7'1 | 0'0 | 7'1 | 10640 | 19'3 | 0'0 | 19'3 | ... | ... | 0 |
6 | 7'3 | 5'7 | 6'4 | 0'7 | 7'3 | 10660 | 20'6 | 0'0 | 20'6 | ... | ... | 0 |
218 | 7'4 | 5'4 | 6'0 | 1'4 | 7'4 | 10680 | 22'2 | 0'0 | 22'2 | ... | ... | 0 |
7963 | 6'4 | 4'0 | 5'4 | -0'4 | 5'0 | 10700 | 18'3 | -5'3 | 23'6 | 20'6 | 18'3 | 5391 |
303 | 4'4 | 4'4 | 5'0 | -0'4 | 4'4 | 10720 | 25'2 | 0'0 | 25'2 | ... | ... | 0 |
60 | 4'5 | 4'2 | 4'5 | -0'1 | 4'4 | 10740 | 26'7 | 0'0 | 26'7 | ... | ... | 0 |
221 | 4'2 | 4'2 | 4'2 | 0'0 | 4'2 | 10760 | 28'4 | 0'0 | 28'4 | ... | ... | 1 |
54 | 3'1 | 3'1 | 3'7 | -0'6 | 3'1 | 10780 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
7665 | 4'5 | 2'7 | 3'5 | 0'7 | 4'4 | 10800 | 27'2 | -4'4 | 31'6 | 29'2 | 27'2 | 2074 |
98 | ... | ... | 3'2 | 0'0 | 3'2 | 10820 | 33'4 | 0'0 | 33'4 | ... | ... | 0 |
77 | ... | ... | 3'0 | 0'0 | 3'0 | 10840 | 35'2 | 0'0 | 35'2 | ... | ... | 0 |
74 | ... | ... | 2'6 | 0'0 | 2'6 | 10860 | 37'0 | 0'0 | 37'0 | ... | ... | 0 |
355 | 2'1 | 2'1 | 2'5 | -0'4 | 2'1 | 10880 | 38'6 | 0'0 | 38'6 | ... | ... | 0 |
4358 | 2'6 | 2'2 | 2'3 | 0'3 | 2'6 | 10900 | 40'5 | 0'0 | 40'5 | ... | ... | 141 |
54 | 2'4 | 2'4 | 2'2 | 0'2 | 2'4 | 10920 | 42'4 | 0'0 | 42'4 | ... | ... | 0 |
97 | ... | ... | 2'1 | 0'0 | 2'1 | 10940 | 44'2 | 0'0 | 44'2 | ... | ... | 0 |
60 | ... | ... | 2'0 | 0'0 | 2'0 | 10960 | 46'1 | 0'0 | 46'1 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 10980 | ... | ... | ... | ... | ... | 0 |
11858 | 2'0 | 1'4 | 1'6 | 0'2 | 2'0 | 11000 | 49'7 | 0'0 | 49'7 | ... | ... | 1424 |
0 | ... | ... | ... | ... | ... | 11020 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 11040 | ... | ... | ... | ... | ... | 0 |
3068 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 11100 | 59'4 | 0'0 | 59'4 | ... | ... | 37 |
4308 | 1'1 | 1'0 | 1'0 | 0'1 | 1'1 | 11200 | 69'1 | 0'0 | 69'1 | ... | ... | 487 |
2727 | 0'7 | 0'6 | 0'7 | 0'0 | 0'7 | 11300 | 79'0 | 0'0 | 79'0 | ... | ... | 5 |
2827 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 11400 | 88'7 | 0'0 | 88'7 | ... | ... | 41 |
1651 | ... | ... | 0'5 | 0'0 | 0'5 | 11500 | 98'6 | 0'0 | 98'6 | ... | ... | 182 |
3192 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 11600 | 108'5 | 0'0 | 108'5 | ... | ... | 72 |
727 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11700 | 118'4 | 0'0 | 118'4 | ... | ... | 1 |
1458 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 128'4 | 0'0 | 128'4 | ... | ... | 13 |
1003 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11900 | 138'3 | 0'0 | 138'3 | ... | ... | 0 |
6986 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 148'3 | 0'0 | 148'3 | ... | ... | 59 |
669 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 158'2 | 0'0 | 158'2 | ... | ... | 0 |
1092 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 168'2 | 0'0 | 168'2 | ... | ... | 0 |
768 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 178'2 | 0'0 | 178'2 | ... | ... | 0 |
2524 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 188'2 | 0'0 | 188'2 | ... | ... | 0 |
619 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 198'2 | 0'0 | 198'2 | ... | ... | 0 |
2388 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 208'2 | 0'0 | 208'2 | ... | ... | 6 |
506 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 218'2 | 0'0 | 218'2 | ... | ... | 0 |
1253 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 228'2 | 0'0 | 228'2 | ... | ... | 21 |
895 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 238'2 | 0'0 | 238'2 | ... | ... | 4 |
3786 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 248'2 | 0'0 | 248'2 | ... | ... | 37 |
86 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 258'2 | 0'0 | 258'2 | ... | ... | 0 |
1083 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 268'2 | 0'0 | 268'2 | ... | ... | 4 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 278'2 | 0'0 | 278'2 | ... | ... | 0 |
725 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 288'2 | 0'0 | 288'2 | ... | ... | 100 |
153 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 298'2 | 0'0 | 298'2 | ... | ... | 0 |
535 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 308'2 | 0'0 | 308'2 | ... | ... | 0 |
507 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 328'2 | 0'0 | 328'2 | ... | ... | 0 |
742 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 348'2 | 0'0 | 348'2 | ... | ... | 0 |
97 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 368'2 | 0'0 | 368'2 | ... | ... | 0 |
351 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 388'2 | 0'0 | 388'2 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 408'2 | 0'0 | 408'2 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 428'2 | 0'0 | 428'2 | ... | ... | 0 |
1505 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 448'2 | 0'0 | 448'2 | ... | ... | 0 |
506 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 468'2 | 0'0 | 468'2 | ... | ... | 0 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 488'2 | 0'0 | 488'2 | ... | ... | 0 |
174 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 508'2 | 0'0 | 508'2 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 528'2 | 0'0 | 528'2 | ... | ... | 0 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 548'2 | 0'0 | 548'2 | ... | ... | 0 |
129 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 568'2 | 0'0 | 568'2 | ... | ... | 0 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 588'2 | 0'0 | 588'2 | ... | ... | 0 |
1068 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 608'2 | 0'0 | 608'2 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 628'2 | 0'0 | 628'2 | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 648'2 | 0'0 | 648'2 | ... | ... | 0 |
7 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 668'2 | 0'0 | 668'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 688'2 | 0'0 | 688'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 708'2 | 0'0 | 708'2 | ... | ... | 0 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 728'2 | 0'0 | 728'2 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 748'2 | 0'0 | 748'2 | ... | ... | 3 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 768'2 | 0'0 | 768'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 788'2 | 0'0 | 788'2 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 808'2 | 0'0 | 808'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 848'2 | 0'0 | 848'2 | ... | ... | 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.