Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 315'0 | 9'5 | 324'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 305'0 | 9'5 | 314'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 295'1 | 9'4 | 304'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 285'1 | 9'4 | 294'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 275'1 | 9'4 | 284'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 265'1 | 9'4 | 274'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 255'1 | 9'4 | 264'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 245'1 | 9'4 | 254'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 235'1 | 9'4 | 244'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 225'1 | 9'4 | 234'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 215'1 | 9'4 | 224'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 205'1 | 9'4 | 214'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 195'1 | 9'4 | 204'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 185'1 | 9'4 | 194'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'1 | 9'4 | 189'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 175'1 | 9'4 | 184'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 170'1 | 9'4 | 179'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 165'1 | 9'4 | 174'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 160'1 | 9'4 | 169'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
0 | ... | ... | 155'1 | 9'4 | 164'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
0 | ... | ... | 150'1 | 9'4 | 159'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 74 |
0 | ... | ... | 145'1 | 9'4 | 154'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 140'1 | 9'4 | 149'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 998 |
0 | ... | ... | 135'1 | 9'4 | 144'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 182 |
0 | ... | ... | 130'1 | 9'4 | 139'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 125'1 | 9'4 | 134'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 765 |
0 | ... | ... | 120'1 | 9'4 | 129'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 482 |
4 | ... | ... | 115'1 | 9'4 | 124'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 377 |
0 | ... | ... | 110'1 | 9'4 | 119'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 461 |
2 | ... | ... | 105'1 | 9'4 | 114'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1359 |
3 | ... | ... | 100'1 | 9'4 | 109'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 499 |
7 | ... | ... | 95'1 | 9'4 | 104'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 869 |
15 | ... | ... | 90'1 | 9'4 | 99'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 858 |
11 | ... | ... | 85'1 | 9'4 | 94'5 | 5000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1797 |
3 | ... | ... | 80'1 | 9'4 | 89'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1066 |
11 | ... | ... | 75'1 | 9'4 | 84'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 2119 |
78 | ... | ... | 70'1 | 9'4 | 79'5 | 5150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 2749 |
241 | ... | ... | 65'1 | 9'4 | 74'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 3424 |
86 | ... | ... | 60'1 | 9'4 | 69'5 | 5250 | 0'1 | -0'1 | 0'2 | ... | ... | 1687 |
455 | ... | ... | 55'2 | 9'3 | 64'5 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | 1749 |
332 | ... | ... | 50'2 | 9'3 | 59'5 | 5350 | 0'1 | -0'2 | 0'3 | ... | ... | 2780 |
856 | 42'0 | 42'0 | 45'3 | 9'2 | 54'5 | 5400 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | 2963 |
744 | ... | ... | 40'4 | 9'1 | 49'5 | 5450 | 0'1 | -0'3 | 0'4 | ... | ... | 1002 |
2601 | ... | ... | 35'6 | 9'0 | 44'6 | 5500 | 0'2 | -0'4 | 0'6 | 0'6 | 0'2 | 1777 |
595 | ... | ... | 31'1 | 8'6 | 39'7 | 5550 | 0'3 | -0'6 | 1'1 | 1'2 | 0'2 | 780 |
4628 | ... | ... | 26'5 | 8'3 | 35'0 | 5600 | 0'4 | -1'1 | 1'5 | 2'1 | 0'4 | 2926 |
871 | 30'4 | 18'2 | 22'3 | 7'6 | 30'1 | 5650 | 0'5 | -1'6 | 2'3 | 3'0 | 2'0 | 677 |
2677 | 27'5 | 14'0 | 18'4 | 7'0 | 25'4 | 5700 | 1'0 | -2'4 | 3'4 | 4'2 | 0'7 | 1383 |
1099 | 23'0 | 11'1 | 15'1 | 6'0 | 21'1 | 5750 | 1'5 | -3'4 | 5'1 | 6'1 | 1'3 | 797 |
3167 | 19'3 | 7'5 | 12'0 | 5'0 | 17'0 | 5800 | 2'4 | -4'4 | 7'0 | 7'4 | 1'7 | 1959 |
729 | 10'6 | 5'5 | 9'2 | 4'2 | 13'4 | 5850 | 4'0 | -5'2 | 9'2 | 10'0 | 3'0 | 392 |
2215 | 12'0 | 4'1 | 7'1 | 3'2 | 10'3 | 5900 | 5'7 | -6'2 | 12'1 | 9'0 | 4'4 | 889 |
993 | 5'6 | 3'1 | 5'5 | 2'1 | 7'6 | 5950 | 8'2 | -7'3 | 15'5 | 7'6 | 7'6 | 125 |
5075 | 7'2 | 2'4 | 4'2 | 1'3 | 5'5 | 6000 | 11'1 | -8'1 | 19'2 | 21'4 | 19'3 | 715 |
1711 | 5'0 | 2'0 | 3'2 | 0'6 | 4'0 | 6050 | 14'4 | -8'5 | 23'1 | 18'2 | 18'2 | 101 |
1261 | 3'5 | 1'1 | 2'3 | 0'3 | 2'6 | 6100 | 18'2 | -9'1 | 27'3 | 17'1 | 15'7 | 506 |
627 | 2'2 | 1'1 | 1'7 | 0'0 | 1'7 | 6150 | 22'3 | -9'4 | 31'7 | ... | ... | 56 |
3730 | 1'7 | 0'6 | 1'4 | -0'1 | 1'3 | 6200 | 26'7 | -9'5 | 36'4 | ... | ... | 524 |
2301 | 1'3 | 0'6 | 1'1 | -0'2 | 0'7 | 6250 | 31'3 | -9'6 | 41'1 | ... | ... | 4 |
1387 | 0'7 | 0'4 | 0'7 | -0'2 | 0'5 | 6300 | 36'1 | -9'6 | 45'7 | ... | ... | 137 |
787 | 0'4 | 0'3 | 0'5 | -0'1 | 0'4 | 6350 | 41'0 | -9'5 | 50'5 | ... | ... | 3 |
2041 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 6400 | 45'7 | -9'5 | 55'4 | ... | ... | 198 |
429 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6450 | 50'6 | -9'5 | 60'3 | ... | ... | 1 |
2678 | 0'3 | 0'1 | 0'3 | -0'1 | 0'2 | 6500 | 55'6 | -9'5 | 65'3 | ... | ... | 52 |
681 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 6550 | 60'5 | -9'5 | 70'2 | ... | ... | 2 |
1569 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 6600 | 65'5 | -9'4 | 75'1 | ... | ... | 43 |
673 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 70'5 | -9'4 | 80'1 | ... | ... | 3 |
2046 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 75'5 | -9'4 | 85'1 | ... | ... | 44 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 80'5 | -9'4 | 90'1 | ... | ... | 2 |
1004 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6800 | 85'5 | -9'4 | 95'1 | ... | ... | 27 |
413 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 90'5 | -9'4 | 100'1 | ... | ... | 0 |
242 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 95'5 | -9'4 | 105'1 | ... | ... | 4 |
98 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 100'5 | -9'4 | 110'1 | ... | ... | 0 |
1737 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 105'5 | -9'4 | 115'1 | ... | ... | 200 |
93 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 110'5 | -9'4 | 120'1 | ... | ... | 0 |
247 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 115'5 | -9'4 | 125'1 | ... | ... | 5 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 120'5 | -9'4 | 130'1 | ... | ... | 0 |
1676 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 125'5 | -9'4 | 135'1 | ... | ... | 5 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 130'5 | -9'4 | 140'1 | ... | ... | 0 |
1179 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 135'5 | -9'4 | 145'1 | ... | ... | 10 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 140'5 | -9'4 | 150'1 | ... | ... | 2 |
113 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 145'5 | -9'4 | 155'1 | ... | ... | 5 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 150'5 | -9'4 | 160'1 | ... | ... | 0 |
327 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 155'5 | -9'4 | 165'1 | ... | ... | 28 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 160'5 | -9'4 | 170'1 | ... | ... | 0 |
239 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 165'5 | -9'4 | 175'1 | ... | ... | 0 |
80 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 170'5 | -9'4 | 180'1 | ... | ... | 0 |
295 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 175'5 | -9'4 | 185'1 | ... | ... | 0 |
306 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 185'5 | -9'4 | 195'1 | ... | ... | 0 |
172 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 195'5 | -9'4 | 205'1 | ... | ... | 0 |
457 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 205'5 | -9'4 | 215'1 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 215'5 | -9'4 | 225'1 | ... | ... | 0 |
94 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 225'5 | -9'4 | 235'1 | ... | ... | 0 |
123 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 235'5 | -9'4 | 245'1 | ... | ... | 0 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 245'5 | -9'4 | 255'1 | ... | ... | 0 |
381 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 255'5 | -9'4 | 265'1 | ... | ... | 0 |
827 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 265'5 | -9'4 | 275'1 | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 275'5 | -9'4 | 285'1 | ... | ... | 0 |
453 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 285'5 | -9'4 | 295'1 | ... | ... | 2 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 295'5 | -9'3 | 305'0 | ... | ... | 0 |
169 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 305'5 | -9'3 | 315'0 | ... | ... | 0 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 315'5 | -9'3 | 325'0 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 325'5 | -9'3 | 335'0 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 335'5 | -9'3 | 345'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 345'5 | -9'3 | 355'0 | ... | ... | 0 |
332 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 355'5 | -9'3 | 365'0 | ... | ... | 0 |
95 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 365'5 | -9'3 | 375'0 | ... | ... | 0 |
68 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 375'5 | -9'3 | 385'0 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 385'5 | -9'3 | 395'0 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 395'5 | -9'3 | 405'0 | ... | ... | 0 |
351 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 405'5 | -9'3 | 415'0 | ... | ... | 0 |
36 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 415'5 | -9'3 | 425'0 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 425'5 | -9'3 | 435'0 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 435'5 | -9'3 | 445'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 445'5 | -9'3 | 455'0 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 455'5 | -9'3 | 465'0 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 465'5 | -9'3 | 475'0 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 475'5 | -9'3 | 485'0 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 485'5 | -9'3 | 495'0 | ... | ... | 0 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 495'5 | -9'3 | 505'0 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 505'5 | -9'3 | 515'0 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 515'5 | -9'3 | 525'0 | ... | ... | 0 |
800 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 525'5 | -9'3 | 535'0 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 535'5 | -9'3 | 545'0 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 545'5 | -9'3 | 555'0 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 555'5 | -9'3 | 565'0 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 565'5 | -9'3 | 575'0 | ... | ... | 0 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 575'5 | -9'3 | 585'0 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 585'5 | -9'3 | 595'0 | ... | ... | 0 |
81 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 595'5 | -9'3 | 605'0 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 605'5 | -9'3 | 615'0 | ... | ... | 0 |
45 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 705'5 | -9'3 | 715'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 805'5 | -9'3 | 815'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 905'5 | -9'3 | 915'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1405'5 | -9'3 | 1415'0 | ... | ... | 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.