Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 393'2 | -12'0 | 381'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 383'2 | -12'0 | 371'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 373'2 | -12'0 | 361'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 363'2 | -12'0 | 351'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 353'2 | -12'0 | 341'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 343'2 | -12'0 | 331'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 333'2 | -12'0 | 321'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 323'2 | -12'0 | 311'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 313'2 | -12'0 | 301'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 303'2 | -12'0 | 291'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 293'2 | -12'0 | 281'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 283'2 | -12'0 | 271'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 273'2 | -12'0 | 261'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 263'2 | -12'0 | 251'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 26 |
0 | ... | ... | 258'2 | -12'0 | 246'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 253'2 | -12'0 | 241'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 248'2 | -12'0 | 236'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 17 |
0 | ... | ... | 243'2 | -12'0 | 231'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 238'2 | -12'0 | 226'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 73 |
0 | ... | ... | 233'2 | -12'0 | 221'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 228'2 | -12'0 | 216'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 406 |
0 | ... | ... | 223'2 | -12'0 | 211'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 55 |
0 | ... | ... | 218'2 | -12'0 | 206'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
0 | ... | ... | 213'2 | -12'0 | 201'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 79 |
0 | ... | ... | 208'2 | -12'0 | 196'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 253 |
0 | ... | ... | 203'2 | -12'0 | 191'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 167 |
0 | ... | ... | 198'2 | -12'0 | 186'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 188 |
0 | ... | ... | 193'2 | -12'0 | 181'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 79 |
0 | ... | ... | 188'2 | -12'0 | 176'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 180 |
0 | ... | ... | 183'2 | -12'0 | 171'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 170 |
0 | ... | ... | 178'2 | -12'0 | 166'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 256 |
1 | ... | ... | 173'2 | -12'0 | 161'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 902 |
0 | ... | ... | 168'2 | -12'0 | 156'2 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 359 |
2 | ... | ... | 163'2 | -12'0 | 151'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 818 |
3 | ... | ... | 158'2 | -12'0 | 146'2 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 358 |
3 | ... | ... | 153'2 | -12'0 | 141'2 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 959 |
3 | ... | ... | 148'2 | -12'0 | 136'2 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 527 |
5 | ... | ... | 143'2 | -12'0 | 131'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 816 |
0 | ... | ... | 138'2 | -12'0 | 126'2 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 694 |
1 | ... | ... | 133'2 | -11'7 | 121'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 877 |
7 | ... | ... | 128'2 | -11'7 | 116'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 672 |
2 | 117'0 | 117'0 | 123'2 | -11'7 | 111'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 842 |
16 | ... | ... | 118'2 | -11'7 | 106'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 679 |
126 | ... | ... | 113'2 | -11'7 | 101'3 | 5500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1297 |
188 | ... | ... | 108'3 | -12'0 | 96'3 | 5550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 937 |
1129 | ... | ... | 103'3 | -11'7 | 91'4 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 2430 |
204 | ... | ... | 98'3 | -11'7 | 86'4 | 5650 | 0'2 | 0'0 | 0'2 | ... | ... | 722 |
1526 | ... | ... | 93'4 | -12'0 | 81'4 | 5700 | 0'3 | 0'1 | 0'2 | ... | ... | 2212 |
167 | ... | ... | 88'5 | -12'0 | 76'5 | 5750 | 0'3 | 0'0 | 0'3 | ... | ... | 511 |
1198 | ... | ... | 83'5 | -11'7 | 71'6 | 5800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 1480 |
532 | ... | ... | 78'6 | -11'7 | 66'7 | 5850 | 0'5 | 0'0 | 0'5 | 0'6 | 0'6 | 696 |
449 | ... | ... | 73'7 | -11'7 | 62'0 | 5900 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | 1497 |
450 | ... | ... | 69'1 | -11'7 | 57'2 | 5950 | 1'1 | 0'2 | 0'7 | 1'1 | 0'7 | 713 |
1254 | ... | ... | 64'2 | -11'5 | 52'5 | 6000 | 1'3 | 0'2 | 1'1 | 1'4 | 0'5 | 3160 |
904 | ... | ... | 59'5 | -11'5 | 48'0 | 6050 | 1'6 | 0'3 | 1'3 | 1'7 | 1'1 | 401 |
1004 | ... | ... | 55'0 | -11'4 | 43'4 | 6100 | 2'3 | 0'5 | 1'6 | 2'4 | 1'3 | 2295 |
488 | ... | ... | 50'3 | -11'1 | 39'2 | 6150 | 3'0 | 0'6 | 2'2 | 2'2 | 2'2 | 384 |
1145 | 49'0 | 48'0 | 46'0 | -10'7 | 35'1 | 6200 | 4'0 | 1'1 | 2'7 | 4'1 | 2'3 | 1838 |
910 | ... | ... | 41'7 | -10'4 | 31'3 | 6250 | 5'1 | 1'4 | 3'5 | 5'1 | 3'0 | 602 |
5029 | 29'1 | 29'1 | 37'6 | -10'0 | 27'6 | 6300 | 6'4 | 1'7 | 4'5 | 6'6 | 3'0 | 1103 |
685 | ... | ... | 34'0 | -9'4 | 24'4 | 6350 | 8'2 | 2'4 | 5'6 | 5'6 | 5'6 | 373 |
1655 | ... | ... | 30'3 | -8'7 | 21'4 | 6400 | 10'2 | 3'1 | 7'1 | 10'4 | 4'4 | 1337 |
378 | 24'2 | 24'2 | 27'0 | -8'3 | 18'5 | 6450 | 12'3 | 3'4 | 8'7 | 11'5 | 9'0 | 324 |
2125 | 32'0 | 15'6 | 24'0 | -7'6 | 16'2 | 6500 | 15'0 | 4'2 | 10'6 | 15'5 | 10'0 | 1582 |
745 | ... | ... | 21'1 | -7'1 | 14'0 | 6550 | 17'6 | 4'7 | 12'7 | 11'4 | 8'5 | 423 |
1937 | 17'6 | 12'1 | 18'4 | -6'4 | 12'0 | 6600 | 20'6 | 5'4 | 15'2 | 20'0 | 10'7 | 1428 |
638 | 15'5 | 10'6 | 16'1 | -5'7 | 10'2 | 6650 | 24'0 | 6'1 | 17'7 | 20'4 | 12'2 | 424 |
1884 | 18'4 | 8'7 | 14'0 | -5'2 | 8'6 | 6700 | 27'3 | 6'5 | 20'6 | 22'3 | 22'3 | 378 |
361 | 17'3 | 7'0 | 12'1 | -4'6 | 7'3 | 6750 | 31'1 | 7'2 | 23'7 | 18'5 | 18'5 | 175 |
938 | 15'2 | 6'2 | 10'3 | -4'1 | 6'2 | 6800 | 34'7 | 7'6 | 27'1 | 34'5 | 28'2 | 278 |
270 | 8'6 | 5'3 | 9'0 | -3'7 | 5'1 | 6850 | 38'7 | 8'1 | 30'6 | ... | ... | 68 |
2992 | 11'0 | 4'3 | 7'5 | -3'2 | 4'3 | 6900 | 43'0 | 8'5 | 34'3 | ... | ... | 196 |
553 | 9'3 | 4'1 | 6'4 | -2'7 | 3'5 | 6950 | 47'2 | 9'0 | 38'2 | ... | ... | 30 |
2459 | 8'4 | 3'1 | 5'5 | -2'5 | 3'0 | 7000 | 51'6 | 9'4 | 42'2 | 51'0 | 51'0 | 85 |
289 | 7'4 | 2'4 | 4'6 | -2'2 | 2'4 | 7050 | 56'1 | 9'5 | 46'4 | ... | ... | 2 |
594 | 5'6 | 2'1 | 4'0 | -2'0 | 2'0 | 7100 | 60'6 | 10'0 | 50'6 | ... | ... | 1 |
360 | 5'4 | 1'6 | 3'3 | -1'6 | 1'5 | 7150 | 65'3 | 10'2 | 55'1 | ... | ... | 3 |
674 | 4'3 | 1'4 | 2'7 | -1'4 | 1'3 | 7200 | 70'1 | 10'4 | 59'5 | ... | ... | 6 |
290 | 3'7 | 1'2 | 2'3 | -1'2 | 1'1 | 7250 | 74'7 | 10'6 | 64'1 | ... | ... | 2 |
661 | 1'1 | 1'0 | 2'0 | -1'0 | 1'0 | 7300 | 79'5 | 10'7 | 68'6 | ... | ... | 2 |
422 | 2'4 | 0'7 | 1'6 | -0'7 | 0'7 | 7350 | 84'4 | 11'1 | 73'3 | ... | ... | 0 |
591 | 2'2 | 0'5 | 1'4 | -0'7 | 0'5 | 7400 | 89'3 | 11'2 | 78'1 | ... | ... | 40 |
226 | 1'6 | 1'6 | 1'2 | -0'5 | 0'5 | 7450 | 94'2 | 11'3 | 82'7 | ... | ... | 0 |
1664 | 1'7 | 0'3 | 1'0 | -0'4 | 0'4 | 7500 | 99'1 | 11'3 | 87'6 | ... | ... | 0 |
196 | ... | ... | 0'7 | -0'4 | 0'3 | 7550 | 104'1 | 11'4 | 92'5 | ... | ... | 6 |
155 | 1'0 | 0'3 | 0'6 | -0'3 | 0'3 | 7600 | 109'0 | 11'4 | 97'4 | ... | ... | 0 |
124 | 1'0 | 0'2 | 0'5 | -0'2 | 0'3 | 7650 | 114'0 | 11'5 | 102'3 | ... | ... | 0 |
410 | ... | ... | 0'5 | -0'3 | 0'2 | 7700 | 119'0 | 11'6 | 107'2 | ... | ... | 0 |
59 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 7750 | 123'7 | 11'6 | 112'1 | ... | ... | 0 |
695 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 7800 | 128'7 | 11'6 | 117'1 | ... | ... | 0 |
189 | ... | ... | 0'3 | -0'1 | 0'2 | 7850 | 133'7 | 11'7 | 122'0 | ... | ... | 0 |
96 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 7900 | 138'7 | 11'7 | 127'0 | ... | ... | 0 |
86 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7950 | 143'6 | 11'7 | 131'7 | ... | ... | 0 |
1380 | ... | ... | 0'2 | -0'1 | 0'1 | 8000 | 148'6 | 11'7 | 136'7 | ... | ... | 0 |
11 | ... | ... | 0'2 | -0'1 | 0'1 | 8050 | 153'6 | 11'7 | 141'7 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 158'6 | 11'7 | 146'7 | ... | ... | 0 |
302 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8150 | 163'6 | 12'0 | 151'6 | ... | ... | 0 |
185 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 168'6 | 12'0 | 156'6 | ... | ... | 0 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 173'6 | 12'0 | 161'6 | ... | ... | 0 |
125 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8300 | 178'6 | 12'0 | 166'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 183'6 | 12'0 | 171'6 | ... | ... | 0 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 188'6 | 12'0 | 176'6 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 193'6 | 12'0 | 181'6 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 198'6 | 12'0 | 186'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 203'6 | 12'0 | 191'6 | ... | ... | 0 |
34 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 208'6 | 12'0 | 196'6 | ... | ... | 0 |
130 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 218'6 | 12'0 | 206'6 | ... | ... | 0 |
73 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 228'6 | 12'0 | 216'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 238'6 | 12'0 | 226'6 | ... | ... | 0 |
106 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 9000 | 248'6 | 12'0 | 236'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 258'6 | 12'0 | 246'6 | ... | ... | 0 |
189 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 268'6 | 12'0 | 256'6 | ... | ... | 0 |
175 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 278'6 | 12'0 | 266'6 | ... | ... | 0 |
19 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 288'6 | 12'0 | 276'6 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 298'6 | 12'0 | 286'6 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 308'6 | 12'0 | 296'6 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 318'6 | 12'0 | 306'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 328'6 | 12'0 | 316'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 338'6 | 12'0 | 326'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 348'6 | 12'0 | 336'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 358'6 | 12'0 | 346'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 368'6 | 12'0 | 356'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 378'6 | 12'0 | 366'6 | ... | ... | 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.