Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 378'6 | 0'0 | 378'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 368'6 | 0'0 | 368'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 358'6 | 0'0 | 358'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 348'6 | 0'0 | 348'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 338'6 | 0'0 | 338'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 328'6 | 0'0 | 328'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 318'6 | 0'0 | 318'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 308'6 | 0'0 | 308'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 298'6 | 0'0 | 298'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 288'6 | 0'0 | 288'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 278'6 | 0'0 | 278'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 268'6 | 0'0 | 268'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 258'6 | 0'0 | 258'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 248'6 | 0'0 | 248'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 26 |
0 | ... | ... | 243'6 | 0'0 | 243'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 238'6 | 0'0 | 238'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 233'6 | 0'0 | 233'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 17 |
0 | ... | ... | 228'6 | 0'0 | 228'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 223'6 | 0'0 | 223'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 73 |
0 | ... | ... | 218'6 | 0'0 | 218'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 213'6 | 0'0 | 213'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 406 |
0 | ... | ... | 208'6 | 0'0 | 208'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 55 |
0 | ... | ... | 203'6 | 0'0 | 203'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
0 | ... | ... | 198'6 | 0'0 | 198'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 79 |
0 | ... | ... | 193'6 | 0'0 | 193'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 253 |
0 | ... | ... | 188'6 | 0'0 | 188'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 167 |
0 | ... | ... | 183'6 | 0'0 | 183'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 188 |
0 | ... | ... | 178'6 | 0'0 | 178'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 79 |
0 | ... | ... | 173'6 | 0'0 | 173'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 205 |
0 | ... | ... | 168'6 | 0'0 | 168'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 170 |
0 | ... | ... | 163'6 | 0'0 | 163'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 244 |
1 | ... | ... | 158'6 | 0'0 | 158'6 | 4900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 904 |
0 | ... | ... | 153'6 | 0'0 | 153'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 359 |
2 | ... | ... | 148'6 | 0'0 | 148'6 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | 818 |
3 | ... | ... | 143'7 | 0'0 | 143'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 327 |
4 | ... | ... | 138'7 | 0'0 | 138'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 996 |
3 | ... | ... | 133'7 | 0'0 | 133'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 530 |
5 | ... | ... | 129'0 | 0'0 | 129'0 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | 786 |
0 | ... | ... | 124'0 | 0'0 | 124'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 733 |
1 | ... | ... | 119'1 | 0'0 | 119'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 877 |
7 | ... | ... | 114'1 | 0'0 | 114'1 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 765 |
2 | ... | ... | 109'2 | 0'0 | 109'2 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 836 |
16 | ... | ... | 104'3 | 0'0 | 104'3 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | 681 |
128 | ... | ... | 99'4 | 0'0 | 99'4 | 5500 | 1'0 | 0'0 | 1'0 | ... | ... | 1135 |
188 | ... | ... | 94'6 | 0'0 | 94'6 | 5550 | 1'1 | 0'0 | 1'1 | ... | ... | 1013 |
1129 | ... | ... | 90'0 | 0'0 | 90'0 | 5600 | 1'3 | 0'0 | 1'3 | ... | ... | 1834 |
207 | ... | ... | 85'2 | 0'0 | 85'2 | 5650 | 1'5 | 0'0 | 1'5 | ... | ... | 307 |
1526 | ... | ... | 80'5 | 0'0 | 80'5 | 5700 | 2'0 | 0'0 | 2'0 | ... | ... | 3287 |
167 | ... | ... | 76'0 | 0'0 | 76'0 | 5750 | 2'3 | 0'0 | 2'3 | ... | ... | 440 |
1198 | ... | ... | 71'4 | 0'0 | 71'4 | 5800 | 2'7 | 0'0 | 2'7 | ... | ... | 1929 |
782 | ... | ... | 67'1 | 0'0 | 67'1 | 5850 | 3'4 | 0'0 | 3'4 | ... | ... | 248 |
453 | ... | ... | 62'7 | 0'0 | 62'7 | 5900 | 4'2 | 0'0 | 4'2 | ... | ... | 525 |
451 | ... | ... | 58'6 | 0'0 | 58'6 | 5950 | 5'1 | 0'0 | 5'1 | 5'1 | 5'1 | 303 |
1195 | 52'3 | 52'3 | 54'6 | -2'3 | 52'3 | 6000 | 6'5 | 0'4 | 6'1 | 6'5 | 5'5 | 1872 |
852 | ... | ... | 50'7 | 0'0 | 50'7 | 6050 | 7'2 | 0'0 | 7'2 | ... | ... | 288 |
1285 | 50'0 | 50'0 | 47'2 | 2'6 | 50'0 | 6100 | 8'3 | -0'2 | 8'5 | 8'3 | 8'1 | 2314 |
480 | ... | ... | 43'7 | 0'0 | 43'7 | 6150 | 10'0 | -0'1 | 10'1 | 10'0 | 10'0 | 173 |
1549 | 42'0 | 42'0 | 40'4 | 1'4 | 42'0 | 6200 | 10'6 | -1'1 | 11'7 | 11'4 | 10'6 | 613 |
1183 | ... | ... | 37'3 | 0'0 | 37'3 | 6250 | 13'6 | 0'0 | 13'6 | ... | ... | 267 |
5052 | ... | ... | 34'4 | 0'0 | 34'4 | 6300 | 16'5 | 0'7 | 15'6 | 16'5 | 14'3 | 335 |
768 | ... | ... | 31'5 | 0'0 | 31'5 | 6350 | 18'0 | 0'0 | 18'0 | ... | ... | 71 |
2066 | 30'0 | 30'0 | 29'0 | 1'0 | 30'0 | 6400 | 21'3 | 1'1 | 20'2 | 21'3 | 19'6 | 77 |
330 | ... | ... | 26'3 | 0'0 | 26'3 | 6450 | 22'5 | 0'0 | 22'5 | ... | ... | 27 |
2417 | 25'2 | 25'2 | 24'0 | 1'2 | 25'2 | 6500 | 25'2 | 0'0 | 25'2 | ... | ... | 18 |
633 | ... | ... | 22'0 | 0'0 | 22'0 | 6550 | 28'1 | 0'0 | 28'1 | ... | ... | 1 |
1864 | ... | ... | 20'0 | 0'0 | 20'0 | 6600 | 31'2 | 0'0 | 31'2 | ... | ... | 4 |
608 | ... | ... | 18'2 | 0'0 | 18'2 | 6650 | 34'4 | 0'0 | 34'4 | ... | ... | 6 |
912 | 17'7 | 17'7 | 16'5 | 1'2 | 17'7 | 6700 | 37'2 | -0'5 | 37'7 | 37'2 | 37'2 | 3 |
237 | ... | ... | 15'1 | 0'0 | 15'1 | 6750 | 41'2 | 0'0 | 41'2 | ... | ... | 7 |
650 | 13'0 | 13'0 | 13'6 | -0'6 | 13'0 | 6800 | 44'7 | 0'0 | 44'7 | ... | ... | 0 |
192 | ... | ... | 12'3 | 0'0 | 12'3 | 6850 | 48'5 | 0'0 | 48'5 | ... | ... | 3 |
2013 | 12'3 | 12'3 | 11'2 | 1'1 | 12'3 | 6900 | 52'3 | 0'0 | 52'3 | ... | ... | 0 |
564 | ... | ... | 10'1 | 0'0 | 10'1 | 6950 | 56'2 | 0'0 | 56'2 | ... | ... | 0 |
1682 | 8'7 | 8'7 | 9'1 | -0'2 | 8'7 | 7000 | 60'2 | 0'0 | 60'2 | ... | ... | 0 |
214 | ... | ... | 8'2 | 0'0 | 8'2 | 7050 | 64'3 | 0'0 | 64'3 | ... | ... | 0 |
327 | ... | ... | 7'4 | 0'0 | 7'4 | 7100 | 68'5 | 0'0 | 68'5 | ... | ... | 0 |
48 | 7'4 | 7'4 | 6'6 | 0'6 | 7'4 | 7150 | 72'7 | 0'0 | 72'7 | ... | ... | 0 |
244 | ... | ... | 6'1 | 0'0 | 6'1 | 7200 | 77'2 | 0'0 | 77'2 | ... | ... | 3 |
178 | ... | ... | 5'4 | 0'0 | 5'4 | 7250 | 81'5 | 0'0 | 81'5 | ... | ... | 0 |
659 | ... | ... | 5'0 | 0'0 | 5'0 | 7300 | 86'1 | 0'0 | 86'1 | ... | ... | 0 |
423 | ... | ... | 4'4 | 0'0 | 4'4 | 7350 | 90'5 | 0'0 | 90'5 | ... | ... | 0 |
323 | 4'0 | 4'0 | 4'1 | -0'1 | 4'0 | 7400 | 95'1 | 0'0 | 95'1 | ... | ... | 0 |
9 | ... | ... | 3'6 | 0'0 | 3'6 | 7450 | 99'6 | 0'0 | 99'6 | ... | ... | 0 |
1017 | 3'3 | 3'3 | 3'3 | 0'0 | 3'3 | 7500 | 104'4 | 0'0 | 104'4 | ... | ... | 0 |
47 | ... | ... | 3'1 | 0'0 | 3'1 | 7550 | 109'1 | 0'0 | 109'1 | ... | ... | 0 |
79 | ... | ... | 2'7 | 0'0 | 2'7 | 7600 | 113'7 | 0'0 | 113'7 | ... | ... | 0 |
1 | ... | ... | 2'5 | 0'0 | 2'5 | 7650 | 118'5 | 0'0 | 118'5 | ... | ... | 0 |
71 | ... | ... | 2'3 | 0'0 | 2'3 | 7700 | 123'3 | 0'0 | 123'3 | ... | ... | 0 |
2 | ... | ... | 2'2 | 0'0 | 2'2 | 7750 | 128'2 | 0'0 | 128'2 | ... | ... | 0 |
89 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 133'0 | 0'0 | 133'0 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7850 | ... | ... | ... | ... | ... | 0 |
14 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 142'6 | 0'0 | 142'6 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7950 | ... | ... | ... | ... | ... | 0 |
1067 | 1'3 | 1'3 | 1'4 | -0'1 | 1'3 | 8000 | 152'4 | 0'0 | 152'4 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8050 | ... | ... | ... | ... | ... | 0 |
76 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 162'2 | 0'0 | 162'2 | ... | ... | 0 |
69 | ... | ... | 1'1 | 0'0 | 1'1 | 8200 | 172'1 | 0'0 | 172'1 | ... | ... | 0 |
7 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 8300 | 182'0 | 0'0 | 182'0 | ... | ... | 0 |
90 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 191'7 | 0'0 | 191'7 | ... | ... | 0 |
3 | ... | ... | 0'6 | 0'0 | 0'6 | 8500 | 201'6 | 0'0 | 201'6 | ... | ... | 0 |
10 | ... | ... | 0'5 | 0'0 | 0'5 | 8600 | 211'5 | 0'0 | 211'5 | ... | ... | 0 |
69 | ... | ... | 0'5 | 0'0 | 0'5 | 8700 | 221'5 | 0'0 | 221'5 | ... | ... | 0 |
63 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 231'4 | 0'0 | 231'4 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 8900 | 241'4 | 0'0 | 241'4 | ... | ... | 0 |
75 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 251'3 | 0'0 | 251'3 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 261'3 | 0'0 | 261'3 | ... | ... | 0 |
114 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 271'2 | 0'0 | 271'2 | ... | ... | 0 |
125 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 281'2 | 0'0 | 281'2 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 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.