Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 266'6 | 0'0 | 266'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 256'6 | 0'0 | 256'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 246'6 | 0'0 | 246'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 236'6 | 0'0 | 236'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 226'6 | 0'0 | 226'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 216'6 | 0'0 | 216'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 131'6 | 0'0 | 131'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 121'6 | 0'0 | 121'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
0 | ... | ... | 106'7 | 0'0 | 106'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
0 | ... | ... | 101'7 | 0'0 | 101'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 74 |
0 | ... | ... | 96'7 | 0'0 | 96'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 91'7 | 0'0 | 91'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 998 |
0 | ... | ... | 86'7 | 0'0 | 86'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 182 |
0 | ... | ... | 81'7 | 0'0 | 81'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 776 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 492 |
4 | ... | ... | 66'7 | 0'0 | 66'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 386 |
0 | ... | ... | 61'7 | 0'0 | 61'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 461 |
3 | ... | ... | 56'7 | 0'0 | 56'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1359 |
3 | ... | ... | 51'7 | 0'0 | 51'7 | 4850 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 506 |
7 | ... | ... | 47'0 | 0'0 | 47'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 871 |
26 | ... | ... | 42'1 | 0'0 | 42'1 | 4950 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | 667 |
39 | ... | ... | 37'2 | 0'0 | 37'2 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 1815 |
3 | ... | ... | 32'4 | 0'0 | 32'4 | 5050 | 0'3 | -0'4 | 0'7 | 0'3 | 0'2 | 1206 |
11 | ... | ... | 28'0 | 0'0 | 28'0 | 5100 | 0'6 | -0'4 | 1'2 | 0'6 | 0'3 | 2134 |
78 | ... | ... | 23'5 | 0'0 | 23'5 | 5150 | 1'2 | -0'5 | 1'7 | 1'2 | 0'6 | 2973 |
241 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 1'7 | -1'0 | 2'7 | 1'7 | 1'4 | 3361 |
86 | 27'5 | 27'5 | 16'0 | 11'5 | 27'5 | 5250 | 2'7 | -1'3 | 4'2 | 2'7 | 2'1 | 1659 |
465 | 13'4 | 13'4 | 12'7 | 0'5 | 13'4 | 5300 | 3'5 | -2'4 | 6'1 | 3'5 | 2'2 | 2923 |
317 | ... | ... | 10'1 | 0'0 | 10'1 | 5350 | 4'2 | -4'1 | 8'3 | 6'7 | 4'2 | 2754 |
804 | 11'2 | 8'3 | 7'7 | 3'2 | 11'1 | 5400 | 9'0 | -2'1 | 11'1 | 10'5 | 4'0 | 2369 |
774 | ... | ... | 6'0 | 0'0 | 6'0 | 5450 | 14'2 | 0'0 | 14'2 | ... | ... | 665 |
2783 | 12'5 | 8'4 | 4'4 | 4'4 | 9'0 | 5500 | 14'7 | -2'7 | 17'6 | 14'7 | 14'7 | 1699 |
645 | 8'1 | 7'2 | 3'3 | 3'7 | 7'2 | 5550 | 21'5 | 0'0 | 21'5 | ... | ... | 889 |
4586 | 4'4 | 2'4 | 2'4 | 1'4 | 4'0 | 5600 | 25'6 | 0'0 | 25'6 | ... | ... | 2564 |
657 | 6'2 | 4'0 | 1'7 | 2'1 | 4'0 | 5650 | 30'0 | 0'0 | 30'0 | ... | ... | 299 |
3520 | 5'0 | 1'3 | 1'3 | 1'3 | 2'6 | 5700 | 34'5 | 0'0 | 34'5 | ... | ... | 1344 |
1283 | ... | ... | 1'0 | 0'0 | 1'0 | 5750 | 39'2 | 0'0 | 39'2 | ... | ... | 206 |
2921 | 3'6 | 3'4 | 0'6 | 3'0 | 3'6 | 5800 | 44'0 | 0'0 | 44'0 | ... | ... | 1875 |
940 | 2'3 | 0'4 | 0'5 | 0'3 | 1'0 | 5850 | 48'6 | 0'0 | 48'6 | ... | ... | 414 |
2261 | 1'0 | 1'0 | 0'3 | 0'5 | 1'0 | 5900 | 53'5 | 0'0 | 53'5 | ... | ... | 889 |
940 | 0'7 | 0'5 | 0'3 | 0'2 | 0'5 | 5950 | 58'4 | 0'0 | 58'4 | ... | ... | 120 |
5310 | 1'4 | 0'4 | 0'2 | 0'2 | 0'4 | 6000 | 63'4 | 0'0 | 63'4 | ... | ... | 718 |
1867 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 68'3 | 0'0 | 68'3 | ... | ... | 101 |
1870 | 1'0 | 1'0 | 0'1 | 0'7 | 1'0 | 6100 | 73'3 | 0'0 | 73'3 | ... | ... | 508 |
722 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 78'3 | 0'0 | 78'3 | ... | ... | 56 |
3764 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 83'3 | 0'0 | 83'3 | ... | ... | 524 |
2523 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 88'3 | 0'0 | 88'3 | ... | ... | 4 |
1126 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6300 | 93'3 | 0'0 | 93'3 | ... | ... | 137 |
787 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 98'3 | 0'0 | 98'3 | ... | ... | 3 |
2201 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 103'3 | 0'0 | 103'3 | ... | ... | 198 |
453 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 108'3 | 0'0 | 108'3 | ... | ... | 1 |
2762 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 113'2 | 0'0 | 113'2 | ... | ... | 52 |
516 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 118'2 | 0'0 | 118'2 | ... | ... | 2 |
1608 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'2 | 0'0 | 123'2 | ... | ... | 43 |
683 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'2 | 0'0 | 128'2 | ... | ... | 3 |
1953 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'2 | 0'0 | 133'2 | ... | ... | 44 |
71 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'2 | 0'0 | 138'2 | ... | ... | 2 |
1004 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'2 | 0'0 | 143'2 | ... | ... | 27 |
413 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'2 | 0'0 | 148'2 | ... | ... | 0 |
242 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'2 | 0'0 | 153'2 | ... | ... | 4 |
98 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'2 | 0'0 | 158'2 | ... | ... | 0 |
1737 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'2 | 0'0 | 163'2 | ... | ... | 200 |
93 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'2 | 0'0 | 168'2 | ... | ... | 0 |
247 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'2 | 0'0 | 173'2 | ... | ... | 5 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'2 | 0'0 | 178'2 | ... | ... | 0 |
1676 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'2 | 0'0 | 183'2 | ... | ... | 5 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'2 | 0'0 | 188'2 | ... | ... | 0 |
1179 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'2 | 0'0 | 193'2 | ... | ... | 10 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'2 | 0'0 | 198'2 | ... | ... | 2 |
113 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'2 | 0'0 | 203'2 | ... | ... | 5 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'2 | 0'0 | 208'2 | ... | ... | 0 |
327 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'2 | 0'0 | 213'2 | ... | ... | 28 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'2 | 0'0 | 218'2 | ... | ... | 0 |
239 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'2 | 0'0 | 223'2 | ... | ... | 0 |
80 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'2 | 0'0 | 228'2 | ... | ... | 0 |
295 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'2 | 0'0 | 233'2 | ... | ... | 0 |
306 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'2 | 0'0 | 243'2 | ... | ... | 0 |
172 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'2 | 0'0 | 253'2 | ... | ... | 0 |
458 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'2 | 0'0 | 263'2 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'2 | 0'0 | 273'2 | ... | ... | 0 |
94 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'2 | 0'0 | 283'2 | ... | ... | 0 |
123 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'2 | 0'0 | 293'2 | ... | ... | 0 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'2 | 0'0 | 303'2 | ... | ... | 0 |
381 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'2 | 0'0 | 313'2 | ... | ... | 0 |
827 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'2 | 0'0 | 323'2 | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'2 | 0'0 | 333'2 | ... | ... | 0 |
453 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'2 | 0'0 | 343'2 | ... | ... | 2 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'2 | 0'0 | 353'2 | ... | ... | 0 |
169 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'2 | 0'0 | 363'2 | ... | ... | 0 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'2 | 0'0 | 373'2 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'2 | 0'0 | 383'2 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'2 | 0'0 | 393'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'2 | 0'0 | 403'2 | ... | ... | 0 |
332 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'2 | 0'0 | 413'2 | ... | ... | 0 |
95 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'2 | 0'0 | 423'2 | ... | ... | 0 |
68 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'2 | 0'0 | 433'2 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'2 | 0'0 | 443'2 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'2 | 0'0 | 453'2 | ... | ... | 0 |
351 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'2 | 0'0 | 463'2 | ... | ... | 0 |
36 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'2 | 0'0 | 473'2 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'2 | 0'0 | 483'2 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'2 | 0'0 | 493'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'2 | 0'0 | 503'2 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'2 | 0'0 | 513'2 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'2 | 0'0 | 523'2 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'2 | 0'0 | 533'2 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'2 | 0'0 | 543'2 | ... | ... | 0 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'2 | 0'0 | 553'2 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'2 | 0'0 | 563'2 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'2 | 0'0 | 573'2 | ... | ... | 0 |
800 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'2 | 0'0 | 583'2 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'2 | 0'0 | 593'2 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'2 | 0'0 | 603'2 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 613'2 | 0'0 | 613'2 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 623'2 | 0'0 | 623'2 | ... | ... | 0 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 633'2 | 0'0 | 633'2 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 643'2 | 0'0 | 643'2 | ... | ... | 0 |
81 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 653'2 | 0'0 | 653'2 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'2 | 0'0 | 663'2 | ... | ... | 0 |
45 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'2 | 0'0 | 763'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'2 | 0'0 | 863'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'2 | 0'0 | 963'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'2 | 0'0 | 1463'2 | ... | ... | 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.