Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 300'2 | 14'6 | 315'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 290'2 | 14'6 | 305'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 280'2 | 14'7 | 295'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 270'2 | 14'7 | 285'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 260'2 | 14'7 | 275'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 250'2 | 14'7 | 265'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 240'2 | 14'7 | 255'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 230'2 | 14'7 | 245'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 220'2 | 14'7 | 235'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 210'3 | 14'6 | 225'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 200'3 | 14'6 | 215'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 190'3 | 14'6 | 205'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'3 | 14'6 | 195'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 170'3 | 14'6 | 185'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 165'3 | 14'6 | 180'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 160'3 | 14'6 | 175'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 155'3 | 14'6 | 170'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 150'3 | 14'6 | 165'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 145'3 | 14'6 | 160'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
0 | ... | ... | 140'3 | 14'6 | 155'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
0 | ... | ... | 135'3 | 14'6 | 150'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 74 |
0 | ... | ... | 130'3 | 14'6 | 145'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 125'3 | 14'6 | 140'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 998 |
0 | ... | ... | 120'3 | 14'6 | 135'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 182 |
0 | ... | ... | 115'3 | 14'6 | 130'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 110'3 | 14'6 | 125'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 765 |
0 | ... | ... | 105'3 | 14'6 | 120'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 482 |
4 | ... | ... | 100'3 | 14'6 | 115'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 377 |
0 | ... | ... | 95'3 | 14'6 | 110'1 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 467 |
2 | ... | ... | 90'3 | 14'6 | 105'1 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1362 |
3 | ... | ... | 85'3 | 14'6 | 100'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 531 |
7 | ... | ... | 80'3 | 14'6 | 95'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 871 |
26 | ... | ... | 75'3 | 14'6 | 90'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 860 |
39 | ... | ... | 70'3 | 14'6 | 85'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1800 |
3 | ... | ... | 65'3 | 14'6 | 80'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1322 |
11 | ... | ... | 60'3 | 14'6 | 75'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 2292 |
78 | ... | ... | 55'3 | 14'6 | 70'1 | 5150 | 0'1 | -0'1 | 0'2 | ... | ... | 3114 |
241 | ... | ... | 50'4 | 14'5 | 65'1 | 5200 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 3404 |
86 | ... | ... | 45'4 | 14'5 | 60'1 | 5250 | 0'2 | -0'1 | 0'3 | ... | ... | 1668 |
465 | ... | ... | 40'5 | 14'5 | 55'2 | 5300 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | 1618 |
332 | ... | ... | 35'7 | 14'3 | 50'2 | 5350 | 0'3 | -0'2 | 0'5 | 0'2 | 0'2 | 2779 |
856 | ... | ... | 31'1 | 14'2 | 45'3 | 5400 | 0'3 | -0'4 | 0'7 | 0'5 | 0'2 | 2980 |
744 | 22'6 | 22'6 | 26'5 | 13'7 | 40'4 | 5450 | 0'4 | -0'7 | 1'3 | 1'4 | 0'5 | 784 |
2874 | 30'0 | 20'4 | 22'2 | 13'4 | 35'6 | 5500 | 0'6 | -1'2 | 2'0 | 2'2 | 0'6 | 1683 |
596 | ... | ... | 18'3 | 12'6 | 31'1 | 5550 | 1'1 | -2'0 | 3'1 | 3'3 | 1'1 | 786 |
4629 | 15'3 | 15'3 | 14'7 | 11'6 | 26'5 | 5600 | 1'5 | -3'0 | 4'5 | 5'4 | 1'5 | 2793 |
569 | 18'4 | 10'7 | 11'7 | 10'4 | 22'3 | 5650 | 2'3 | -4'2 | 6'5 | 6'3 | 2'2 | 388 |
2871 | 17'4 | 8'3 | 9'2 | 9'2 | 18'4 | 5700 | 3'4 | -5'4 | 9'0 | 10'2 | 3'3 | 1397 |
1189 | 13'0 | 5'0 | 7'1 | 8'0 | 15'1 | 5750 | 5'1 | -6'6 | 11'7 | 12'0 | 4'7 | 714 |
3486 | 12'0 | 3'5 | 5'3 | 6'5 | 12'0 | 5800 | 7'0 | -8'1 | 15'1 | 14'4 | 7'0 | 1858 |
1236 | 9'0 | 2'5 | 4'1 | 5'1 | 9'2 | 5850 | 9'2 | -9'4 | 18'6 | 9'3 | 9'3 | 414 |
2309 | 7'4 | 2'5 | 3'1 | 4'0 | 7'1 | 5900 | 12'1 | -10'5 | 22'6 | ... | ... | 889 |
721 | 5'4 | 2'0 | 2'3 | 3'2 | 5'5 | 5950 | 15'5 | -11'3 | 27'0 | 15'5 | 15'5 | 120 |
5078 | 4'3 | 1'1 | 1'6 | 2'4 | 4'2 | 6000 | 19'2 | -12'2 | 31'4 | 25'0 | 22'1 | 715 |
1691 | 3'2 | 1'0 | 1'3 | 1'7 | 3'2 | 6050 | 23'1 | -13'0 | 36'1 | 26'3 | 26'3 | 101 |
1268 | 1'7 | 0'5 | 1'0 | 1'3 | 2'3 | 6100 | 27'3 | -13'3 | 40'6 | ... | ... | 508 |
659 | 0'6 | 0'6 | 0'6 | 1'1 | 1'7 | 6150 | 31'7 | -13'5 | 45'4 | ... | ... | 56 |
3744 | 1'3 | 0'4 | 0'5 | 0'7 | 1'4 | 6200 | 36'4 | -13'7 | 50'3 | 40'6 | 40'6 | 524 |
2362 | 1'1 | 0'3 | 0'4 | 0'5 | 1'1 | 6250 | 41'1 | -14'1 | 55'2 | ... | ... | 4 |
1392 | 0'6 | 0'5 | 0'3 | 0'4 | 0'7 | 6300 | 45'7 | -14'2 | 60'1 | ... | ... | 137 |
787 | ... | ... | 0'2 | 0'3 | 0'5 | 6350 | 50'5 | -14'3 | 65'0 | ... | ... | 3 |
2190 | 0'4 | 0'2 | 0'2 | 0'2 | 0'4 | 6400 | 55'4 | -14'4 | 70'0 | ... | ... | 198 |
426 | 0'2 | 0'2 | 0'1 | 0'2 | 0'3 | 6450 | 60'3 | -14'4 | 74'7 | ... | ... | 1 |
2698 | 0'2 | 0'1 | 0'1 | 0'2 | 0'3 | 6500 | 65'3 | -14'4 | 79'7 | ... | ... | 52 |
681 | ... | ... | 0'1 | 0'1 | 0'2 | 6550 | 70'2 | -14'5 | 84'7 | ... | ... | 2 |
1608 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6600 | 75'1 | -14'6 | 89'7 | ... | ... | 43 |
673 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 80'1 | -14'6 | 94'7 | ... | ... | 3 |
1996 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 85'1 | -14'6 | 99'7 | ... | ... | 44 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 90'1 | -14'6 | 104'7 | ... | ... | 2 |
1004 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 95'1 | -14'6 | 109'7 | ... | ... | 27 |
413 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 100'1 | -14'6 | 114'7 | ... | ... | 0 |
242 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 105'1 | -14'6 | 119'7 | ... | ... | 4 |
98 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 110'1 | -14'6 | 124'7 | ... | ... | 0 |
1737 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 115'1 | -14'6 | 129'7 | ... | ... | 200 |
93 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 120'1 | -14'6 | 134'7 | ... | ... | 0 |
247 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 125'1 | -14'6 | 139'7 | ... | ... | 5 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 130'1 | -14'6 | 144'7 | ... | ... | 0 |
1676 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 135'1 | -14'6 | 149'7 | ... | ... | 5 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 140'1 | -14'6 | 154'7 | ... | ... | 0 |
1179 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 145'1 | -14'6 | 159'7 | ... | ... | 10 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 150'1 | -14'6 | 164'7 | ... | ... | 2 |
113 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 155'1 | -14'6 | 169'7 | ... | ... | 5 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 160'1 | -14'6 | 174'7 | ... | ... | 0 |
327 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 165'1 | -14'6 | 179'7 | ... | ... | 28 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 170'1 | -14'6 | 184'7 | ... | ... | 0 |
239 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 175'1 | -14'6 | 189'7 | ... | ... | 0 |
80 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 180'1 | -14'6 | 194'7 | ... | ... | 0 |
295 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 185'1 | -14'6 | 199'7 | ... | ... | 0 |
306 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 195'1 | -14'6 | 209'7 | ... | ... | 0 |
172 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 205'1 | -14'5 | 219'6 | ... | ... | 0 |
457 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 215'1 | -14'5 | 229'6 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 225'1 | -14'5 | 239'6 | ... | ... | 0 |
94 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 235'1 | -14'5 | 249'6 | ... | ... | 0 |
123 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 245'1 | -14'5 | 259'6 | ... | ... | 0 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 255'1 | -14'5 | 269'6 | ... | ... | 0 |
381 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 265'1 | -14'5 | 279'6 | ... | ... | 0 |
827 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 275'1 | -14'5 | 289'6 | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 285'1 | -14'5 | 299'6 | ... | ... | 0 |
453 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 295'1 | -14'5 | 309'6 | ... | ... | 2 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 305'0 | -14'6 | 319'6 | ... | ... | 0 |
169 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 315'0 | -14'6 | 329'6 | ... | ... | 0 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 325'0 | -14'6 | 339'6 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 335'0 | -14'6 | 349'6 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 345'0 | -14'6 | 359'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 355'0 | -14'6 | 369'6 | ... | ... | 0 |
332 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 365'0 | -14'6 | 379'6 | ... | ... | 0 |
95 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 375'0 | -14'6 | 389'6 | ... | ... | 0 |
68 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 385'0 | -14'6 | 399'6 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 395'0 | -14'6 | 409'6 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 405'0 | -14'6 | 419'6 | ... | ... | 0 |
351 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 415'0 | -14'6 | 429'6 | ... | ... | 0 |
36 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 425'0 | -14'6 | 439'6 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 435'0 | -14'6 | 449'6 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 445'0 | -14'6 | 459'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 455'0 | -14'6 | 469'6 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 465'0 | -14'6 | 479'6 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 475'0 | -14'6 | 489'6 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 485'0 | -14'6 | 499'6 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 495'0 | -14'6 | 509'6 | ... | ... | 0 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 505'0 | -14'6 | 519'6 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 515'0 | -14'6 | 529'6 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 525'0 | -14'6 | 539'6 | ... | ... | 0 |
800 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 535'0 | -14'6 | 549'6 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 545'0 | -14'6 | 559'6 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 555'0 | -14'6 | 569'6 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 565'0 | -14'6 | 579'6 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 575'0 | -14'6 | 589'6 | ... | ... | 0 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 585'0 | -14'6 | 599'6 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 595'0 | -14'6 | 609'6 | ... | ... | 0 |
81 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 605'0 | -14'6 | 619'6 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 615'0 | -14'6 | 629'6 | ... | ... | 0 |
45 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 715'0 | -14'6 | 729'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 815'0 | -14'6 | 829'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 915'0 | -14'6 | 929'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1415'0 | -14'6 | 1429'6 | ... | ... | 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.