Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 277'4 | 0'0 | 277'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 267'4 | 0'0 | 267'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 257'4 | 0'0 | 257'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 247'4 | 0'0 | 247'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 237'4 | 0'0 | 237'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 227'4 | 0'0 | 227'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 217'4 | 0'0 | 217'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 207'4 | 0'0 | 207'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 197'4 | 0'0 | 197'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 187'4 | 0'0 | 187'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 177'4 | 0'0 | 177'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 167'4 | 0'0 | 167'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 157'4 | 0'0 | 157'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 147'4 | 0'0 | 147'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 142'4 | 0'0 | 142'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 137'4 | 0'0 | 137'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 68 |
0 | ... | ... | 132'4 | 0'0 | 132'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 122'4 | 0'0 | 122'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
0 | ... | ... | 117'4 | 0'0 | 117'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
0 | ... | ... | 112'4 | 0'0 | 112'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 74 |
0 | ... | ... | 107'4 | 0'0 | 107'4 | 4400 | 0'2 | 0'0 | 0'2 | ... | ... | 116 |
0 | ... | ... | 102'5 | 0'0 | 102'5 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | 993 |
0 | ... | ... | 97'5 | 0'0 | 97'5 | 4500 | 0'3 | 0'0 | 0'3 | ... | ... | 185 |
0 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'4 | 0'0 | 0'4 | ... | ... | 103 |
0 | ... | ... | 87'7 | 0'0 | 87'7 | 4600 | 0'5 | 0'0 | 0'5 | ... | ... | 779 |
0 | ... | ... | 83'0 | 0'0 | 83'0 | 4650 | 0'6 | 0'0 | 0'6 | ... | ... | 505 |
4 | ... | ... | 78'1 | 0'0 | 78'1 | 4700 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 399 |
0 | ... | ... | 73'3 | 0'0 | 73'3 | 4750 | 1'1 | 0'0 | 1'1 | ... | ... | 466 |
3 | ... | ... | 68'5 | 0'0 | 68'5 | 4800 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | 1611 |
3 | ... | ... | 64'0 | 0'0 | 64'0 | 4850 | 1'5 | 0'0 | 1'5 | ... | ... | 578 |
7 | ... | ... | 59'3 | 0'0 | 59'3 | 4900 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | 1117 |
26 | ... | ... | 54'7 | 0'0 | 54'7 | 4950 | 2'5 | 0'0 | 2'5 | ... | ... | 909 |
16 | ... | ... | 50'5 | 0'0 | 50'5 | 5000 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | 2275 |
3 | ... | ... | 46'3 | 0'0 | 46'3 | 5050 | 4'0 | 0'0 | 4'0 | 4'0 | 4'0 | 1009 |
11 | ... | ... | 42'3 | 0'0 | 42'3 | 5100 | 5'0 | 0'0 | 5'0 | ... | ... | 4110 |
78 | ... | ... | 38'5 | 0'0 | 38'5 | 5150 | 6'1 | -0'1 | 6'2 | 6'1 | 6'1 | 3138 |
193 | ... | ... | 35'0 | 0'0 | 35'0 | 5200 | 7'5 | 0'0 | 7'5 | ... | ... | 2394 |
66 | ... | ... | 31'6 | 0'0 | 31'6 | 5250 | 9'2 | 0'0 | 9'2 | ... | ... | 636 |
500 | ... | ... | 28'5 | 0'0 | 28'5 | 5300 | 11'1 | 0'0 | 11'1 | ... | ... | 3050 |
217 | ... | ... | 25'5 | 0'0 | 25'5 | 5350 | 13'2 | 0'0 | 13'2 | ... | ... | 2403 |
669 | ... | ... | 23'0 | 0'0 | 23'0 | 5400 | 15'4 | 0'0 | 15'4 | ... | ... | 1842 |
712 | ... | ... | 20'4 | 0'0 | 20'4 | 5450 | 18'0 | 0'0 | 18'0 | 18'0 | 18'0 | 555 |
3112 | ... | ... | 18'1 | 0'0 | 18'1 | 5500 | 20'5 | 0'0 | 20'5 | ... | ... | 1459 |
681 | ... | ... | 16'0 | 0'0 | 16'0 | 5550 | 23'4 | 0'0 | 23'4 | ... | ... | 646 |
2588 | 14'0 | 14'0 | 14'1 | -0'1 | 14'0 | 5600 | 26'5 | 0'0 | 26'5 | ... | ... | 2395 |
354 | 12'0 | 12'0 | 12'4 | -0'4 | 12'0 | 5650 | 29'7 | 0'0 | 29'7 | ... | ... | 219 |
2889 | 11'4 | 11'4 | 10'7 | 0'5 | 11'4 | 5700 | 33'3 | 0'0 | 33'3 | ... | ... | 1344 |
843 | 9'4 | 9'4 | 9'4 | 0'0 | 9'4 | 5750 | 36'7 | 0'0 | 36'7 | ... | ... | 205 |
3095 | 8'4 | 8'4 | 8'2 | 0'2 | 8'4 | 5800 | 40'6 | 0'0 | 40'6 | ... | ... | 1869 |
655 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 44'5 | 0'0 | 44'5 | ... | ... | 415 |
1903 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 48'5 | 0'0 | 48'5 | ... | ... | 923 |
679 | ... | ... | 5'4 | 0'0 | 5'4 | 5950 | 52'6 | 0'0 | 52'6 | ... | ... | 110 |
5844 | 5'0 | 4'6 | 4'6 | 0'2 | 5'0 | 6000 | 57'0 | 0'0 | 57'0 | ... | ... | 740 |
1942 | ... | ... | 4'1 | 0'0 | 4'1 | 6050 | 61'3 | 0'0 | 61'3 | ... | ... | 71 |
1330 | ... | ... | 3'5 | 0'0 | 3'5 | 6100 | 65'7 | 0'0 | 65'7 | ... | ... | 510 |
207 | ... | ... | 3'1 | 0'0 | 3'1 | 6150 | 70'4 | 0'0 | 70'4 | ... | ... | 56 |
3727 | ... | ... | 2'6 | 0'0 | 2'6 | 6200 | 75'0 | 0'0 | 75'0 | ... | ... | 524 |
4464 | 2'4 | 2'4 | 2'4 | 0'0 | 2'4 | 6250 | 79'6 | 0'0 | 79'6 | ... | ... | 4 |
1379 | 2'2 | 2'2 | 2'1 | 0'1 | 2'2 | 6300 | 84'3 | 0'0 | 84'3 | ... | ... | 236 |
997 | ... | ... | 1'7 | 0'0 | 1'7 | 6350 | 89'1 | 0'0 | 89'1 | ... | ... | 3 |
1870 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 6400 | 93'7 | 0'0 | 93'7 | ... | ... | 610 |
247 | ... | ... | 1'4 | 0'0 | 1'4 | 6450 | 98'6 | 0'0 | 98'6 | ... | ... | 10 |
2790 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 6500 | 103'5 | 0'0 | 103'5 | ... | ... | 94 |
515 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 6550 | 108'4 | 0'0 | 108'4 | ... | ... | 2 |
1743 | ... | ... | 1'1 | 0'0 | 1'1 | 6600 | 113'3 | 0'0 | 113'3 | ... | ... | 229 |
683 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6650 | 118'2 | 0'0 | 118'2 | ... | ... | 3 |
2433 | ... | ... | 0'7 | 0'0 | 0'7 | 6700 | 123'1 | 0'0 | 123'1 | ... | ... | 89 |
65 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 6750 | 128'0 | 0'0 | 128'0 | ... | ... | 2 |
1537 | ... | ... | 0'6 | 0'0 | 0'6 | 6800 | 133'0 | 0'0 | 133'0 | ... | ... | 55 |
383 | ... | ... | 0'6 | 0'0 | 0'6 | 6850 | 137'7 | 0'0 | 137'7 | ... | ... | 0 |
252 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 142'7 | 0'0 | 142'7 | ... | ... | 4 |
90 | ... | ... | 0'5 | 0'0 | 0'5 | 6950 | 147'6 | 0'0 | 147'6 | ... | ... | 0 |
1932 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 152'6 | 0'0 | 152'6 | ... | ... | 225 |
93 | ... | ... | 0'4 | 0'0 | 0'4 | 7050 | 157'6 | 0'0 | 157'6 | ... | ... | 0 |
247 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 162'5 | 0'0 | 162'5 | ... | ... | 11 |
14 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 167'5 | 0'0 | 167'5 | ... | ... | 0 |
1677 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 172'5 | 0'0 | 172'5 | ... | ... | 5 |
90 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 177'5 | 0'0 | 177'5 | ... | ... | 0 |
1179 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 182'5 | 0'0 | 182'5 | ... | ... | 60 |
11 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 187'4 | 0'0 | 187'4 | ... | ... | 2 |
128 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 192'4 | 0'0 | 192'4 | ... | ... | 60 |
96 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 197'4 | 0'0 | 197'4 | ... | ... | 0 |
322 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 202'4 | 0'0 | 202'4 | ... | ... | 59 |
43 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 207'4 | 0'0 | 207'4 | ... | ... | 0 |
239 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 212'4 | 0'0 | 212'4 | ... | ... | 0 |
80 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 217'4 | 0'0 | 217'4 | ... | ... | 0 |
295 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 222'4 | 0'0 | 222'4 | ... | ... | 0 |
306 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'4 | 0'0 | 232'4 | ... | ... | 0 |
171 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'4 | 0'0 | 242'4 | ... | ... | 0 |
461 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'4 | 0'0 | 252'4 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 262'4 | 0'0 | 262'4 | ... | ... | 0 |
93 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 272'4 | 0'0 | 272'4 | ... | ... | 0 |
123 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 282'4 | 0'0 | 282'4 | ... | ... | 0 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 292'4 | 0'0 | 292'4 | ... | ... | 0 |
381 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'4 | 0'0 | 302'4 | ... | ... | 0 |
827 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 312'4 | 0'0 | 312'4 | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 322'4 | 0'0 | 322'4 | ... | ... | 0 |
453 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 332'4 | 0'0 | 332'4 | ... | ... | 2 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 342'4 | 0'0 | 342'4 | ... | ... | 0 |
168 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 352'4 | 0'0 | 352'4 | ... | ... | 0 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 362'4 | 0'0 | 362'4 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 372'4 | 0'0 | 372'4 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 382'4 | 0'0 | 382'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 392'4 | 0'0 | 392'4 | ... | ... | 0 |
332 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 402'4 | 0'0 | 402'4 | ... | ... | 0 |
95 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 412'4 | 0'0 | 412'4 | ... | ... | 0 |
68 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 422'4 | 0'0 | 422'4 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 432'4 | 0'0 | 432'4 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 442'4 | 0'0 | 442'4 | ... | ... | 0 |
351 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'4 | 0'0 | 452'4 | ... | ... | 0 |
36 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 462'4 | 0'0 | 462'4 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 472'4 | 0'0 | 472'4 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 482'4 | 0'0 | 482'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 492'4 | 0'0 | 492'4 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 502'4 | 0'0 | 502'4 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 512'4 | 0'0 | 512'4 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 522'4 | 0'0 | 522'4 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 532'4 | 0'0 | 532'4 | ... | ... | 0 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 542'4 | 0'0 | 542'4 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 552'4 | 0'0 | 552'4 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 562'4 | 0'0 | 562'4 | ... | ... | 0 |
800 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 572'4 | 0'0 | 572'4 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 582'4 | 0'0 | 582'4 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 592'4 | 0'0 | 592'4 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 602'4 | 0'0 | 602'4 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 612'4 | 0'0 | 612'4 | ... | ... | 0 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 622'4 | 0'0 | 622'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 632'4 | 0'0 | 632'4 | ... | ... | 0 |
81 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 642'4 | 0'0 | 642'4 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 652'4 | 0'0 | 652'4 | ... | ... | 0 |
45 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 752'4 | 0'0 | 752'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 852'4 | 0'0 | 852'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 952'4 | 0'0 | 952'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1452'4 | 0'0 | 1452'4 | ... | ... | 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.