Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 141'2 | 0'0 | 141'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 136'2 | 0'0 | 136'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 131'2 | 0'0 | 131'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 126'2 | 0'0 | 126'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 121'2 | 0'0 | 121'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 116'3 | 0'0 | 116'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 111'3 | 0'0 | 111'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
0 | ... | ... | 106'3 | 0'0 | 106'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 101'3 | 0'0 | 101'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 17 |
0 | ... | ... | 96'3 | 0'0 | 96'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 30 |
0 | ... | ... | 91'3 | 0'0 | 91'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 58 |
0 | ... | ... | 86'3 | 0'0 | 86'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 81'3 | 0'0 | 81'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 82 |
0 | ... | ... | 76'3 | 0'0 | 76'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 16 |
0 | ... | ... | 71'3 | 0'0 | 71'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 458 |
0 | ... | ... | 66'3 | 0'0 | 66'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 220 |
0 | ... | ... | 61'3 | 0'0 | 61'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 187 |
0 | ... | ... | 56'3 | 0'0 | 56'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 155 |
0 | ... | ... | 51'3 | 0'0 | 51'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 188 |
0 | ... | ... | 46'3 | 0'0 | 46'3 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 212 |
5 | ... | ... | 41'4 | 0'0 | 41'4 | 5000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 2005 |
0 | ... | ... | 36'5 | 0'0 | 36'5 | 5050 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 759 |
0 | ... | ... | 31'7 | 0'0 | 31'7 | 5100 | 0'5 | 0'0 | 0'5 | ... | ... | 1285 |
0 | ... | ... | 30'0 | 0'0 | 30'0 | 5120 | 0'6 | 0'0 | 0'6 | ... | ... | 75 |
0 | ... | ... | 28'1 | 0'0 | 28'1 | 5140 | 0'7 | 0'0 | 0'7 | ... | ... | 100 |
50 | ... | ... | 27'2 | 0'0 | 27'2 | 5150 | 1'0 | 0'0 | 1'0 | ... | ... | 1213 |
0 | ... | ... | 26'3 | 0'0 | 26'3 | 5160 | 1'1 | 0'0 | 1'1 | ... | ... | 160 |
0 | ... | ... | 24'5 | 0'0 | 24'5 | 5180 | 1'3 | 0'0 | 1'3 | ... | ... | 254 |
302 | ... | ... | 22'7 | 0'0 | 22'7 | 5200 | 1'5 | 0'0 | 1'5 | ... | ... | 1869 |
0 | ... | ... | 21'1 | 0'0 | 21'1 | 5220 | 2'0 | 0'0 | 2'0 | ... | ... | 105 |
0 | ... | ... | 19'5 | 0'0 | 19'5 | 5240 | 2'3 | 0'0 | 2'3 | ... | ... | 295 |
43 | ... | ... | 18'6 | 0'0 | 18'6 | 5250 | 2'5 | 0'0 | 2'5 | ... | ... | 1584 |
0 | ... | ... | 18'0 | 0'0 | 18'0 | 5260 | 2'6 | 0'0 | 2'6 | ... | ... | 470 |
0 | ... | ... | 16'4 | 0'0 | 16'4 | 5280 | 3'3 | 0'0 | 3'3 | ... | ... | 374 |
247 | ... | ... | 15'1 | 0'0 | 15'1 | 5300 | 3'7 | 0'0 | 3'7 | ... | ... | 866 |
0 | ... | ... | 13'7 | 0'0 | 13'7 | 5320 | 4'5 | 0'0 | 4'5 | ... | ... | 149 |
20 | ... | ... | 12'4 | 0'0 | 12'4 | 5340 | 5'5 | 0'2 | 5'3 | 5'7 | 5'5 | 125 |
108 | ... | ... | 12'0 | 0'0 | 12'0 | 5350 | 5'5 | -0'1 | 5'6 | 5'5 | 5'5 | 1036 |
11 | ... | ... | 11'3 | 0'0 | 11'3 | 5360 | 6'1 | 0'0 | 6'1 | ... | ... | 68 |
87 | ... | ... | 10'2 | 0'0 | 10'2 | 5380 | 7'0 | 0'0 | 7'0 | ... | ... | 517 |
1593 | ... | ... | 9'2 | 0'0 | 9'2 | 5400 | 8'0 | 0'0 | 8'0 | ... | ... | 1586 |
215 | ... | ... | 8'2 | 0'0 | 8'2 | 5420 | 9'0 | 0'0 | 9'0 | 9'0 | 9'0 | 48 |
32 | 6'7 | 6'7 | 7'3 | -0'4 | 6'7 | 5440 | 10'0 | 0'0 | 10'0 | ... | ... | 120 |
1033 | ... | ... | 6'7 | 0'0 | 6'7 | 5450 | 10'5 | 0'0 | 10'5 | ... | ... | 846 |
87 | ... | ... | 6'4 | 0'0 | 6'4 | 5460 | 11'2 | 0'0 | 11'2 | ... | ... | 82 |
95 | ... | ... | 5'6 | 0'0 | 5'6 | 5480 | 12'4 | 0'0 | 12'4 | ... | ... | 186 |
2224 | 4'7 | 4'7 | 5'1 | -0'2 | 4'7 | 5500 | 13'6 | 0'0 | 13'6 | ... | ... | 1572 |
84 | ... | ... | 4'4 | 0'0 | 4'4 | 5520 | 14'7 | -0'3 | 15'2 | 14'7 | 14'7 | 18 |
74 | ... | ... | 3'7 | 0'0 | 3'7 | 5540 | 16'5 | 0'0 | 16'5 | ... | ... | 47 |
566 | ... | ... | 3'5 | 0'0 | 3'5 | 5550 | 17'3 | 0'0 | 17'3 | ... | ... | 833 |
118 | 3'5 | 3'5 | 3'3 | 0'2 | 3'5 | 5560 | 18'1 | 0'0 | 18'1 | ... | ... | 103 |
72 | 3'1 | 3'1 | 3'0 | 0'1 | 3'1 | 5580 | 19'6 | 0'0 | 19'6 | ... | ... | 30 |
2168 | 3'0 | 2'6 | 2'5 | 0'1 | 2'6 | 5600 | 21'3 | 0'0 | 21'3 | ... | ... | 2054 |
260 | ... | ... | 2'2 | 0'0 | 2'2 | 5620 | 23'0 | 0'0 | 23'0 | ... | ... | 108 |
27 | ... | ... | 2'0 | 0'0 | 2'0 | 5640 | 24'6 | 0'0 | 24'6 | ... | ... | 26 |
466 | ... | ... | 1'7 | 0'0 | 1'7 | 5650 | 25'5 | 0'0 | 25'5 | ... | ... | 653 |
41 | ... | ... | 1'6 | 0'0 | 1'6 | 5660 | 26'4 | 0'0 | 26'4 | ... | ... | 39 |
440 | ... | ... | 1'4 | 0'0 | 1'4 | 5680 | 28'2 | 0'0 | 28'2 | ... | ... | 25 |
1501 | ... | ... | 1'3 | 0'0 | 1'3 | 5700 | 30'0 | 0'0 | 30'0 | ... | ... | 264 |
296 | ... | ... | 1'1 | 0'0 | 1'1 | 5720 | 31'7 | 0'0 | 31'7 | ... | ... | 0 |
208 | ... | ... | 1'0 | 0'0 | 1'0 | 5740 | 33'6 | 0'0 | 33'6 | ... | ... | 29 |
700 | 1'1 | 1'1 | 1'0 | 0'1 | 1'1 | 5750 | 34'5 | 0'0 | 34'5 | ... | ... | 282 |
245 | ... | ... | 0'7 | 0'0 | 0'7 | 5760 | 35'5 | 0'0 | 35'5 | ... | ... | 21 |
447 | ... | ... | 0'6 | 0'0 | 0'6 | 5780 | 37'4 | 0'0 | 37'4 | ... | ... | 25 |
1776 | ... | ... | 0'6 | 0'0 | 0'6 | 5800 | 39'3 | 0'0 | 39'3 | ... | ... | 312 |
148 | ... | ... | 0'5 | 0'0 | 0'5 | 5820 | 41'3 | 0'0 | 41'3 | ... | ... | 81 |
85 | ... | ... | 0'4 | 0'0 | 0'4 | 5840 | 43'2 | 0'0 | 43'2 | ... | ... | 10 |
1090 | ... | ... | 0'4 | 0'0 | 0'4 | 5850 | 44'2 | 0'0 | 44'2 | ... | ... | 150 |
202 | ... | ... | 0'4 | 0'0 | 0'4 | 5860 | 45'2 | 0'0 | 45'2 | ... | ... | 10 |
111 | ... | ... | 0'4 | 0'0 | 0'4 | 5880 | 47'1 | 0'0 | 47'1 | ... | ... | 9 |
1417 | ... | ... | 0'3 | 0'0 | 0'3 | 5900 | 49'1 | 0'0 | 49'1 | ... | ... | 89 |
43 | ... | ... | 0'3 | 0'0 | 0'3 | 5920 | 51'1 | 0'0 | 51'1 | ... | ... | 0 |
38 | ... | ... | 0'3 | 0'0 | 0'3 | 5940 | 53'0 | 0'0 | 53'0 | ... | ... | 44 |
549 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 54'0 | 0'0 | 54'0 | ... | ... | 78 |
107 | ... | ... | 0'2 | 0'0 | 0'2 | 5960 | 55'0 | 0'0 | 55'0 | ... | ... | 10 |
219 | ... | ... | 0'2 | 0'0 | 0'2 | 5980 | 57'0 | 0'0 | 57'0 | ... | ... | 0 |
2290 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 59'0 | 0'0 | 59'0 | ... | ... | 84 |
49 | ... | ... | 0'2 | 0'0 | 0'2 | 6020 | 61'0 | 0'0 | 61'0 | ... | ... | 0 |
31 | ... | ... | 0'2 | 0'0 | 0'2 | 6040 | 62'7 | 0'0 | 62'7 | ... | ... | 0 |
314 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 63'7 | 0'0 | 63'7 | ... | ... | 0 |
51 | ... | ... | 0'2 | 0'0 | 0'2 | 6060 | 64'7 | 0'0 | 64'7 | ... | ... | 0 |
83 | ... | ... | 0'2 | 0'0 | 0'2 | 6080 | 66'7 | 0'0 | 66'7 | ... | ... | 0 |
1171 | ... | ... | 0'2 | 0'0 | 0'2 | 6100 | 68'7 | 0'0 | 68'7 | ... | ... | 4 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 6120 | 70'7 | 0'0 | 70'7 | ... | ... | 0 |
769 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 73'7 | 0'0 | 73'7 | ... | ... | 7 |
1377 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 78'7 | 0'0 | 78'7 | ... | ... | 1 |
936 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 83'7 | 0'0 | 83'7 | ... | ... | 0 |
802 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 88'7 | 0'0 | 88'7 | ... | ... | 3 |
617 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 93'7 | 0'0 | 93'7 | ... | ... | 0 |
417 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 98'7 | 0'0 | 98'7 | ... | ... | 0 |
224 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 103'7 | 0'0 | 103'7 | ... | ... | 0 |
735 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 108'7 | 0'0 | 108'7 | ... | ... | 0 |
73 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 113'7 | 0'0 | 113'7 | ... | ... | 0 |
257 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 118'6 | 0'0 | 118'6 | ... | ... | 0 |
149 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 123'6 | 0'0 | 123'6 | ... | ... | 0 |
378 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 128'6 | 0'0 | 128'6 | ... | ... | 0 |
161 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 133'6 | 0'0 | 133'6 | ... | ... | 0 |
284 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 138'6 | 0'0 | 138'6 | ... | ... | 0 |
97 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 143'6 | 0'0 | 143'6 | ... | ... | 0 |
131 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 148'6 | 0'0 | 148'6 | ... | ... | 0 |
273 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 153'6 | 0'0 | 153'6 | ... | ... | 0 |
1130 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 158'6 | 0'0 | 158'6 | ... | ... | 0 |
229 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 163'6 | 0'0 | 163'6 | ... | ... | 0 |
657 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 208'6 | 0'0 | 208'6 | ... | ... | 0 |
282 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 218'6 | 0'0 | 218'6 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 228'6 | 0'0 | 228'6 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 238'6 | 0'0 | 238'6 | ... | ... | 0 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 248'6 | 0'0 | 248'6 | ... | ... | 0 |
103 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 258'6 | 0'0 | 258'6 | ... | ... | 0 |
412 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 308'6 | 0'0 | 308'6 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 358'6 | 0'0 | 358'6 | ... | ... | 0 |
200 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 458'6 | 0'0 | 458'6 | ... | ... | 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.