Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 253'6 | 0'0 | 253'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 243'6 | 0'0 | 243'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 233'6 | 0'0 | 233'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 223'6 | 0'0 | 223'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'6 | 0'0 | 213'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'6 | 0'0 | 203'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'6 | 0'0 | 193'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'6 | 0'0 | 183'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 173'6 | 0'0 | 173'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 163'6 | 0'0 | 163'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 57 |
0 | ... | ... | 153'6 | 0'0 | 153'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 143'6 | 0'0 | 143'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 133'6 | 0'0 | 133'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 123'6 | 0'0 | 123'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 62 |
0 | ... | ... | 113'6 | 0'0 | 113'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 171 |
0 | ... | ... | 108'6 | 0'0 | 108'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 103'6 | 0'0 | 103'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 242 |
0 | ... | ... | 98'6 | 0'0 | 98'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 93'6 | 0'0 | 93'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 247 |
0 | ... | ... | 88'6 | 0'0 | 88'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 128 |
324 | ... | ... | 83'6 | 0'0 | 83'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 495 |
0 | ... | ... | 78'6 | 0'0 | 78'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 43 |
33 | ... | ... | 73'6 | 0'0 | 73'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 210 |
0 | ... | ... | 68'7 | 0'0 | 68'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 58 |
131 | ... | ... | 63'7 | 0'0 | 63'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | 246 |
0 | ... | ... | 59'0 | 0'0 | 59'0 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | 161 |
0 | ... | ... | 54'0 | 0'0 | 54'0 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | 349 |
0 | ... | ... | 49'2 | 0'0 | 49'2 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | 413 |
0 | ... | ... | 44'3 | 0'0 | 44'3 | 4800 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 1127 |
0 | ... | ... | 39'6 | 0'0 | 39'6 | 4850 | 1'0 | 0'0 | 1'0 | ... | ... | 389 |
1 | ... | ... | 35'0 | 0'0 | 35'0 | 4900 | 1'3 | 0'0 | 1'3 | ... | ... | 375 |
0 | ... | ... | 30'5 | 0'0 | 30'5 | 4950 | 1'7 | 0'0 | 1'7 | ... | ... | 440 |
0 | ... | ... | ... | ... | ... | 4980 | ... | ... | ... | ... | ... | 0 |
21 | ... | ... | 26'4 | 0'0 | 26'4 | 5000 | 2'6 | 0'0 | 2'6 | ... | ... | 3864 |
0 | ... | ... | ... | ... | ... | 5020 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 23'4 | 0'0 | 23'4 | 5040 | 3'6 | 0'0 | 3'6 | ... | ... | 0 |
0 | ... | ... | 22'6 | 0'0 | 22'6 | 5050 | 4'0 | 0'0 | 4'0 | ... | ... | 1222 |
0 | ... | ... | 22'0 | 0'0 | 22'0 | 5060 | 4'2 | 0'0 | 4'2 | ... | ... | 0 |
0 | ... | ... | 20'4 | 0'0 | 20'4 | 5080 | 4'6 | 0'0 | 4'6 | ... | ... | 0 |
169 | ... | ... | 19'1 | 0'0 | 19'1 | 5100 | 5'2 | -0'1 | 5'3 | 5'3 | 5'2 | 2320 |
0 | ... | ... | 17'7 | 0'0 | 17'7 | 5120 | 6'1 | 0'0 | 6'1 | ... | ... | 188 |
0 | ... | ... | 16'5 | 0'0 | 16'5 | 5140 | 6'7 | 0'0 | 6'7 | ... | ... | 386 |
4 | ... | ... | 16'1 | 0'0 | 16'1 | 5150 | 7'3 | 0'0 | 7'3 | ... | ... | 1825 |
0 | ... | ... | 15'4 | 0'0 | 15'4 | 5160 | 7'6 | 0'0 | 7'6 | ... | ... | 25 |
0 | ... | ... | 14'3 | 0'0 | 14'3 | 5180 | 8'5 | 0'0 | 8'5 | ... | ... | 204 |
681 | ... | ... | 13'2 | 0'0 | 13'2 | 5200 | 9'1 | -0'3 | 9'4 | 9'1 | 9'1 | 3809 |
10 | ... | ... | 12'2 | 0'0 | 12'2 | 5220 | 10'0 | -0'4 | 10'4 | 10'0 | 10'0 | 55 |
0 | ... | ... | 11'2 | 0'0 | 11'2 | 5240 | 11'4 | 0'0 | 11'4 | ... | ... | 118 |
28 | ... | ... | 10'6 | 0'0 | 10'6 | 5250 | 12'0 | 0'0 | 12'0 | ... | ... | 1638 |
1 | ... | ... | 10'3 | 0'0 | 10'3 | 5260 | 12'5 | 0'0 | 12'5 | ... | ... | 59 |
22 | ... | ... | 9'4 | 0'0 | 9'4 | 5280 | 13'6 | 0'0 | 13'6 | ... | ... | 119 |
1373 | ... | ... | 8'6 | 0'0 | 8'6 | 5300 | 15'0 | 0'0 | 15'0 | ... | ... | 2247 |
20 | ... | ... | 8'0 | 0'0 | 8'0 | 5320 | 16'2 | 0'0 | 16'2 | ... | ... | 59 |
33 | ... | ... | 7'2 | 0'0 | 7'2 | 5340 | 17'4 | 0'0 | 17'4 | ... | ... | 38 |
238 | ... | ... | 7'0 | 0'0 | 7'0 | 5350 | 18'2 | 0'0 | 18'2 | ... | ... | 3702 |
29 | ... | ... | 6'6 | 0'0 | 6'6 | 5360 | 19'0 | 0'0 | 19'0 | ... | ... | 31 |
25 | ... | ... | 6'1 | 0'0 | 6'1 | 5380 | 20'3 | 0'0 | 20'3 | ... | ... | 0 |
4308 | 6'0 | 5'5 | 5'5 | 0'0 | 5'5 | 5400 | 21'7 | 0'0 | 21'7 | ... | ... | 4862 |
292 | ... | ... | 5'1 | 0'0 | 5'1 | 5420 | 23'3 | 0'0 | 23'3 | ... | ... | 0 |
15 | ... | ... | 4'6 | 0'0 | 4'6 | 5440 | 24'7 | 0'0 | 24'7 | ... | ... | 7 |
1279 | ... | ... | 4'4 | 0'0 | 4'4 | 5450 | 25'6 | 0'0 | 25'6 | ... | ... | 2557 |
20 | ... | ... | 4'2 | 0'0 | 4'2 | 5460 | 26'4 | 0'0 | 26'4 | ... | ... | 0 |
215 | ... | ... | 3'7 | 0'0 | 3'7 | 5480 | 28'1 | 0'0 | 28'1 | ... | ... | 0 |
3589 | ... | ... | 3'4 | 0'0 | 3'4 | 5500 | 29'6 | 0'0 | 29'6 | ... | ... | 2488 |
31 | ... | ... | 3'1 | 0'0 | 3'1 | 5520 | 31'3 | 0'0 | 31'3 | ... | ... | 0 |
33 | ... | ... | 2'7 | 0'0 | 2'7 | 5540 | 33'0 | 0'0 | 33'0 | ... | ... | 1 |
976 | ... | ... | 2'6 | 0'0 | 2'6 | 5550 | 33'7 | 0'0 | 33'7 | ... | ... | 311 |
574 | ... | ... | 2'5 | 0'0 | 2'5 | 5560 | 34'7 | 0'0 | 34'7 | ... | ... | 0 |
369 | ... | ... | 2'4 | 0'0 | 2'4 | 5580 | 36'5 | 0'0 | 36'5 | ... | ... | 0 |
6188 | ... | ... | 2'2 | 0'0 | 2'2 | 5600 | 38'3 | 0'0 | 38'3 | ... | ... | 1783 |
80 | ... | ... | 2'0 | 0'0 | 2'0 | 5620 | 40'2 | 0'0 | 40'2 | ... | ... | 0 |
162 | ... | ... | 1'7 | 0'0 | 1'7 | 5640 | 42'0 | 0'0 | 42'0 | ... | ... | 0 |
865 | 1'7 | 1'6 | 1'6 | 0'1 | 1'7 | 5650 | 42'7 | 0'0 | 42'7 | ... | ... | 220 |
5867 | ... | ... | 1'3 | 0'0 | 1'3 | 5700 | 47'4 | 0'0 | 47'4 | ... | ... | 905 |
1719 | ... | ... | 1'1 | 0'0 | 1'1 | 5750 | 52'2 | 0'0 | 52'2 | ... | ... | 833 |
2838 | ... | ... | 0'7 | 0'0 | 0'7 | 5800 | 57'0 | 0'0 | 57'0 | ... | ... | 579 |
1362 | ... | ... | 0'6 | 0'0 | 0'6 | 5850 | 61'7 | 0'0 | 61'7 | ... | ... | 139 |
3128 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 66'6 | 0'0 | 66'6 | ... | ... | 148 |
898 | ... | ... | 0'5 | 0'0 | 0'5 | 5950 | 71'6 | 0'0 | 71'6 | ... | ... | 14 |
5748 | ... | ... | 0'4 | 0'0 | 0'4 | 6000 | 76'5 | 0'0 | 76'5 | ... | ... | 157 |
878 | ... | ... | 0'3 | 0'0 | 0'3 | 6050 | 81'4 | 0'0 | 81'4 | ... | ... | 30 |
1298 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 86'4 | 0'0 | 86'4 | ... | ... | 351 |
416 | ... | ... | 0'3 | 0'0 | 0'3 | 6150 | 91'4 | 0'0 | 91'4 | ... | ... | 20 |
1010 | ... | ... | 0'2 | 0'0 | 0'2 | 6200 | 96'3 | 0'0 | 96'3 | ... | ... | 97 |
944 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 101'3 | 0'0 | 101'3 | ... | ... | 5 |
802 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 106'3 | 0'0 | 106'3 | ... | ... | 103 |
326 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 111'3 | 0'0 | 111'3 | ... | ... | 0 |
1163 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 116'3 | 0'0 | 116'3 | ... | ... | 11 |
222 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 121'2 | 0'0 | 121'2 | ... | ... | 0 |
5222 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 126'2 | 0'0 | 126'2 | ... | ... | 7 |
188 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 131'2 | 0'0 | 131'2 | ... | ... | 0 |
786 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 136'2 | 0'0 | 136'2 | ... | ... | 0 |
182 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 141'2 | 0'0 | 141'2 | ... | ... | 0 |
456 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 146'2 | 0'0 | 146'2 | ... | ... | 0 |
177 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 151'2 | 0'0 | 151'2 | ... | ... | 0 |
507 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 156'2 | 0'0 | 156'2 | ... | ... | 0 |
180 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 161'2 | 0'0 | 161'2 | ... | ... | 0 |
455 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 166'2 | 0'0 | 166'2 | ... | ... | 0 |
142 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 171'2 | 0'0 | 171'2 | ... | ... | 0 |
4683 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 176'2 | 0'0 | 176'2 | ... | ... | 2 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 181'2 | 0'0 | 181'2 | ... | ... | 0 |
232 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 186'2 | 0'0 | 186'2 | ... | ... | 0 |
612 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 196'2 | 0'0 | 196'2 | ... | ... | 0 |
362 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 206'2 | 0'0 | 206'2 | ... | ... | 0 |
282 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 216'2 | 0'0 | 216'2 | ... | ... | 0 |
594 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 226'2 | 0'0 | 226'2 | ... | ... | 0 |
450 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 236'2 | 0'0 | 236'2 | ... | ... | 0 |
191 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 246'2 | 0'0 | 246'2 | ... | ... | 0 |
292 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 256'2 | 0'0 | 256'2 | ... | ... | 0 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 266'2 | 0'0 | 266'2 | ... | ... | 0 |
576 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 276'2 | 0'0 | 276'2 | ... | ... | 1 |
92 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 286'2 | 0'0 | 286'2 | ... | ... | 0 |
401 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 296'2 | 0'0 | 296'2 | ... | ... | 0 |
227 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 306'2 | 0'0 | 306'2 | ... | ... | 0 |
198 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 316'2 | 0'0 | 316'2 | ... | ... | 0 |
163 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 326'2 | 0'0 | 326'2 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 336'2 | 0'0 | 336'2 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 346'2 | 0'0 | 346'2 | ... | ... | 0 |
64 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 356'2 | 0'0 | 356'2 | ... | ... | 0 |
709 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 366'2 | 0'0 | 366'2 | ... | ... | 0 |
122 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 376'2 | 0'0 | 376'2 | ... | ... | 0 |
199 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 386'2 | 0'0 | 386'2 | ... | ... | 0 |
28 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 396'2 | 0'0 | 396'2 | ... | ... | 0 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 406'2 | 0'0 | 406'2 | ... | ... | 0 |
255 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 416'2 | 0'0 | 416'2 | ... | ... | 334 |
261 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 426'2 | 0'0 | 426'2 | ... | ... | 0 |
385 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 436'2 | 0'0 | 436'2 | ... | ... | 370 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 446'2 | 0'0 | 446'2 | ... | ... | 45 |
248 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 456'2 | 0'0 | 456'2 | ... | ... | 0 |
356 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 466'2 | 0'0 | 466'2 | ... | ... | 1 |
613 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 476'2 | 0'0 | 476'2 | ... | ... | 200 |
485 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 566'2 | 0'0 | 566'2 | ... | ... | 0 |
333 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 576'2 | 0'0 | 576'2 | ... | ... | 0 |
1697 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 676'2 | 0'0 | 676'2 | ... | ... | 0 |
1751 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 776'2 | 0'0 | 776'2 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 876'2 | 0'0 | 876'2 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 976'2 | 0'0 | 976'2 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1076'2 | 0'0 | 1076'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1176'2 | 0'0 | 1176'2 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1276'2 | 0'0 | 1276'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1376'2 | 0'0 | 1376'2 | ... | ... | 0 |
156 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1476'2 | 0'0 | 1476'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1576'2 | 0'0 | 1576'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1676'2 | 0'0 | 1676'2 | ... | ... | 0 |
47 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1776'2 | 0'0 | 1776'2 | ... | ... | 0 |
14 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1876'2 | 0'0 | 1876'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1976'2 | 0'0 | 1976'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2476'2 | 0'0 | 2476'2 | ... | ... | 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.