Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 283'2 | 0'0 | 283'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 273'2 | 0'0 | 273'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 263'2 | 0'0 | 263'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 253'2 | 0'0 | 253'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 243'2 | 0'0 | 243'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 233'2 | 0'0 | 233'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 223'2 | 0'0 | 223'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'2 | 0'0 | 213'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'2 | 0'0 | 203'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 193'2 | 0'0 | 193'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 73 |
0 | ... | ... | 183'2 | 0'0 | 183'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 12 |
0 | ... | ... | 173'2 | 0'0 | 173'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 163'2 | 0'0 | 163'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 27 |
0 | ... | ... | 153'2 | 0'0 | 153'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
0 | ... | ... | 148'2 | 0'0 | 148'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 143'2 | 0'0 | 143'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 198 |
0 | ... | ... | 138'2 | 0'0 | 138'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 133'2 | 0'0 | 133'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 48 |
0 | ... | ... | 128'2 | 0'0 | 128'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 76 |
0 | ... | ... | 123'2 | 0'0 | 123'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 95 |
0 | ... | ... | 118'2 | 0'0 | 118'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 254 |
0 | ... | ... | 113'2 | 0'0 | 113'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 259 |
0 | ... | ... | 108'2 | 0'0 | 108'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 119 |
0 | ... | ... | 103'2 | 0'0 | 103'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 247 |
0 | ... | ... | 98'2 | 0'0 | 98'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 140 |
0 | ... | ... | 93'2 | 0'0 | 93'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 348 |
0 | ... | ... | 88'2 | 0'0 | 88'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 382 |
24 | ... | ... | 83'2 | 0'0 | 83'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 531 |
0 | ... | ... | 78'2 | 0'0 | 78'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 234 |
5 | ... | ... | 73'3 | 0'0 | 73'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 813 |
0 | ... | ... | 68'3 | 0'0 | 68'3 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | 713 |
247 | ... | ... | 63'3 | 0'0 | 63'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 3893 |
0 | ... | ... | 58'4 | 0'0 | 58'4 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | 1018 |
20 | ... | ... | 53'5 | 0'0 | 53'5 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | 2576 |
0 | ... | ... | 48'6 | 0'0 | 48'6 | 4950 | 0'5 | 0'0 | 0'5 | ... | ... | 603 |
125 | ... | ... | 44'0 | 0'0 | 44'0 | 5000 | 0'6 | 0'0 | 0'6 | ... | ... | 3923 |
10 | ... | ... | 39'3 | 0'0 | 39'3 | 5050 | 1'1 | 0'0 | 1'1 | ... | ... | 1222 |
0 | ... | ... | 36'5 | 0'0 | 36'5 | 5080 | 1'3 | 0'0 | 1'3 | ... | ... | 107 |
46 | ... | ... | 34'7 | 0'0 | 34'7 | 5100 | 1'5 | 0'0 | 1'5 | ... | ... | 3024 |
0 | ... | ... | 33'1 | 0'0 | 33'1 | 5120 | 1'7 | 0'0 | 1'7 | ... | ... | 52 |
0 | ... | ... | 31'3 | 0'0 | 31'3 | 5140 | 2'1 | 0'0 | 2'1 | ... | ... | 260 |
111 | ... | ... | 30'4 | 0'0 | 30'4 | 5150 | 1'7 | -0'4 | 2'3 | 1'7 | 1'7 | 1874 |
0 | ... | ... | 29'6 | 0'0 | 29'6 | 5160 | 2'4 | 0'0 | 2'4 | ... | ... | 47 |
0 | ... | ... | 28'1 | 0'0 | 28'1 | 5180 | 2'7 | 0'0 | 2'7 | ... | ... | 165 |
794 | 28'1 | 28'1 | 26'4 | 1'5 | 28'1 | 5200 | 3'2 | 0'0 | 3'2 | ... | ... | 3400 |
10 | ... | ... | 25'0 | 0'0 | 25'0 | 5220 | 3'6 | 0'0 | 3'6 | ... | ... | 180 |
0 | ... | ... | 23'4 | 0'0 | 23'4 | 5240 | 4'3 | 0'0 | 4'3 | ... | ... | 100 |
811 | ... | ... | 22'7 | 0'0 | 22'7 | 5250 | 4'5 | 0'0 | 4'5 | ... | ... | 1496 |
21 | ... | ... | 22'1 | 0'0 | 22'1 | 5260 | 4'7 | 0'0 | 4'7 | ... | ... | 72 |
0 | ... | ... | 20'7 | 0'0 | 20'7 | 5280 | 5'5 | 0'0 | 5'5 | ... | ... | 165 |
2057 | ... | ... | 19'4 | 0'0 | 19'4 | 5300 | 5'2 | -1'0 | 6'2 | 5'6 | 5'2 | 3413 |
9 | ... | ... | 18'3 | 0'0 | 18'3 | 5320 | 7'1 | 0'0 | 7'1 | ... | ... | 54 |
23 | ... | ... | 17'1 | 0'0 | 17'1 | 5340 | 7'7 | 0'0 | 7'7 | ... | ... | 30 |
478 | ... | ... | 16'5 | 0'0 | 16'5 | 5350 | 8'3 | 0'0 | 8'3 | ... | ... | 1274 |
36 | ... | ... | 16'0 | 0'0 | 16'0 | 5360 | 8'7 | 0'0 | 8'7 | ... | ... | 25 |
35 | ... | ... | 15'0 | 0'0 | 15'0 | 5380 | 9'6 | 0'0 | 9'6 | ... | ... | 34 |
2026 | ... | ... | 14'0 | 0'0 | 14'0 | 5400 | 10'6 | 0'0 | 10'6 | ... | ... | 3423 |
37 | ... | ... | 13'1 | 0'0 | 13'1 | 5420 | 11'7 | 0'0 | 11'7 | ... | ... | 10 |
342 | ... | ... | 12'2 | 0'0 | 12'2 | 5440 | 12'7 | 0'0 | 12'7 | ... | ... | 310 |
2102 | 12'6 | 12'6 | 11'6 | 1'0 | 12'6 | 5450 | 13'4 | 0'0 | 13'4 | ... | ... | 1092 |
60 | ... | ... | 11'3 | 0'0 | 11'3 | 5460 | 14'1 | 0'0 | 14'1 | ... | ... | 70 |
23 | ... | ... | 10'4 | 0'0 | 10'4 | 5480 | 15'2 | 0'0 | 15'2 | ... | ... | 79 |
11963 | 10'3 | 10'3 | 9'6 | 0'5 | 10'3 | 5500 | 16'4 | 0'0 | 16'4 | ... | ... | 9076 |
43 | ... | ... | 9'1 | 0'0 | 9'1 | 5520 | 17'7 | 0'0 | 17'7 | ... | ... | 41 |
240 | ... | ... | 8'3 | 0'0 | 8'3 | 5540 | 19'1 | 0'0 | 19'1 | ... | ... | 0 |
1879 | ... | ... | 8'1 | 0'0 | 8'1 | 5550 | 19'7 | 0'0 | 19'7 | ... | ... | 611 |
37 | ... | ... | 7'7 | 0'0 | 7'7 | 5560 | 20'4 | 0'0 | 20'4 | ... | ... | 0 |
180 | ... | ... | 7'2 | 0'0 | 7'2 | 5580 | 22'0 | 0'0 | 22'0 | ... | ... | 10 |
4915 | 8'0 | 8'0 | 6'6 | 1'2 | 8'0 | 5600 | 23'4 | 0'0 | 23'4 | ... | ... | 1694 |
10 | ... | ... | 6'2 | 0'0 | 6'2 | 5620 | 25'0 | 0'0 | 25'0 | ... | ... | 0 |
165 | ... | ... | 5'6 | 0'0 | 5'6 | 5640 | 26'4 | 0'0 | 26'4 | ... | ... | 0 |
1708 | ... | ... | 5'4 | 0'0 | 5'4 | 5650 | 27'2 | 0'0 | 27'2 | ... | ... | 262 |
0 | ... | ... | ... | ... | ... | 5660 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 5680 | ... | ... | ... | ... | ... | 0 |
2881 | ... | ... | 4'4 | 0'0 | 4'4 | 5700 | 31'2 | 0'0 | 31'2 | ... | ... | 1672 |
5974 | ... | ... | 3'5 | 0'0 | 3'5 | 5750 | 35'3 | 0'0 | 35'3 | ... | ... | 128 |
4235 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 39'6 | 0'0 | 39'6 | ... | ... | 854 |
1110 | ... | ... | 2'4 | 0'0 | 2'4 | 5850 | 44'2 | 0'0 | 44'2 | ... | ... | 33 |
2545 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 48'7 | 0'0 | 48'7 | ... | ... | 492 |
1017 | ... | ... | 1'7 | 0'0 | 1'7 | 5950 | 53'4 | 0'0 | 53'4 | ... | ... | 40 |
15108 | ... | ... | 1'5 | 0'0 | 1'5 | 6000 | 58'2 | 0'0 | 58'2 | ... | ... | 876 |
729 | 1'4 | 1'4 | 1'3 | 0'1 | 1'4 | 6050 | 63'0 | 0'0 | 63'0 | ... | ... | 4 |
1987 | ... | ... | 1'2 | 0'0 | 1'2 | 6100 | 67'7 | 0'0 | 67'7 | ... | ... | 450 |
329 | ... | ... | 1'1 | 0'0 | 1'1 | 6150 | 72'6 | 0'0 | 72'6 | ... | ... | 0 |
3112 | ... | ... | 1'0 | 0'0 | 1'0 | 6200 | 77'5 | 0'0 | 77'5 | ... | ... | 1049 |
421 | ... | ... | 0'7 | 0'0 | 0'7 | 6250 | 82'4 | 0'0 | 82'4 | ... | ... | 0 |
1820 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 87'4 | 0'0 | 87'4 | ... | ... | 332 |
1267 | ... | ... | 0'6 | 0'0 | 0'6 | 6350 | 92'3 | 0'0 | 92'3 | ... | ... | 0 |
1852 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 97'3 | 0'0 | 97'3 | ... | ... | 92 |
407 | ... | ... | 0'5 | 0'0 | 0'5 | 6450 | 102'2 | 0'0 | 102'2 | ... | ... | 0 |
6540 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6500 | 107'2 | 0'0 | 107'2 | ... | ... | 105 |
242 | ... | ... | 0'5 | 0'0 | 0'5 | 6550 | 112'1 | 0'0 | 112'1 | ... | ... | 0 |
964 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 117'1 | 0'0 | 117'1 | ... | ... | 12 |
150 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 122'1 | 0'0 | 122'1 | ... | ... | 0 |
1693 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 127'1 | 0'0 | 127'1 | ... | ... | 11 |
216 | ... | ... | 0'4 | 0'0 | 0'4 | 6750 | 132'0 | 0'0 | 132'0 | ... | ... | 0 |
1733 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 137'0 | 0'0 | 137'0 | ... | ... | 3 |
600 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 142'0 | 0'0 | 142'0 | ... | ... | 0 |
786 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 147'0 | 0'0 | 147'0 | ... | ... | 0 |
73 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 152'0 | 0'0 | 152'0 | ... | ... | 0 |
3156 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 156'7 | 0'0 | 156'7 | ... | ... | 262 |
128 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 161'7 | 0'0 | 161'7 | ... | ... | 0 |
637 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 166'7 | 0'0 | 166'7 | ... | ... | 17 |
104 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 171'7 | 0'0 | 171'7 | ... | ... | 0 |
611 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 176'7 | 0'0 | 176'7 | ... | ... | 11 |
535 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 186'7 | 0'0 | 186'7 | ... | ... | 3 |
585 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 196'6 | 0'0 | 196'6 | ... | ... | 4 |
1176 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 206'6 | 0'0 | 206'6 | ... | ... | 1 |
544 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 216'6 | 0'0 | 216'6 | ... | ... | 0 |
186 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 226'6 | 0'0 | 226'6 | ... | ... | 0 |
604 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 236'6 | 0'0 | 236'6 | ... | ... | 0 |
306 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 246'6 | 0'0 | 246'6 | ... | ... | 0 |
11052 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 256'6 | 0'0 | 256'6 | ... | ... | 20 |
282 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 266'6 | 0'0 | 266'6 | ... | ... | 0 |
1003 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 276'6 | 0'0 | 276'6 | ... | ... | 0 |
226 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 286'6 | 0'0 | 286'6 | ... | ... | 0 |
133 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 296'6 | 0'0 | 296'6 | ... | ... | 0 |
775 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 306'6 | 0'0 | 306'6 | ... | ... | 0 |
122 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 316'6 | 0'0 | 316'6 | ... | ... | 0 |
115 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 326'6 | 0'0 | 326'6 | ... | ... | 0 |
163 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 336'6 | 0'0 | 336'6 | ... | ... | 5 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 346'6 | 0'0 | 346'6 | ... | ... | 0 |
11535 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 356'6 | 0'0 | 356'6 | ... | ... | 0 |
197 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 366'6 | 0'0 | 366'6 | ... | ... | 0 |
300 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 376'6 | 0'0 | 376'6 | ... | ... | 0 |
363 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 386'6 | 0'0 | 386'6 | ... | ... | 0 |
384 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 396'6 | 0'0 | 396'6 | ... | ... | 9 |
486 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 406'6 | 0'0 | 406'6 | ... | ... | 0 |
272 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 416'6 | 0'0 | 416'6 | ... | ... | 0 |
327 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 426'6 | 0'0 | 426'6 | ... | ... | 30 |
614 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 436'6 | 0'0 | 436'6 | ... | ... | 0 |
505 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 446'6 | 0'0 | 446'6 | ... | ... | 0 |
459 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 456'6 | 0'0 | 456'6 | ... | ... | 0 |
328 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 466'6 | 0'0 | 466'6 | ... | ... | 0 |
208 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 476'6 | 0'0 | 476'6 | ... | ... | 0 |
185 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 486'6 | 0'0 | 486'6 | ... | ... | 250 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 496'6 | 0'0 | 496'6 | ... | ... | 0 |
76 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 506'6 | 0'0 | 506'6 | ... | ... | 0 |
66 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 516'6 | 0'0 | 516'6 | ... | ... | 0 |
125 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 526'6 | 0'0 | 526'6 | ... | ... | 8 |
104 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 536'6 | 0'0 | 536'6 | ... | ... | 0 |
191 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 546'6 | 0'0 | 546'6 | ... | ... | 0 |
207 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 556'6 | 0'0 | 556'6 | ... | ... | 12 |
40 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 566'6 | 0'0 | 566'6 | ... | ... | 9 |
324 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 576'6 | 0'0 | 576'6 | ... | ... | 0 |
210 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 656'6 | 0'0 | 656'6 | ... | ... | 0 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 756'6 | 0'0 | 756'6 | ... | ... | 0 |
67 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 856'6 | 0'0 | 856'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 956'6 | 0'0 | 956'6 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1056'6 | 0'0 | 1056'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1156'6 | 0'0 | 1156'6 | ... | ... | 0 |
85 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1256'6 | 0'0 | 1256'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1356'6 | 0'0 | 1356'6 | ... | ... | 0 |
223 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1456'6 | 0'0 | 1456'6 | ... | ... | 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.