Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 267'0 | 0'0 | 267'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 257'0 | 0'0 | 257'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 247'0 | 0'0 | 247'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 237'0 | 0'0 | 237'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 227'0 | 0'0 | 227'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 217'0 | 0'0 | 217'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 207'0 | 0'0 | 207'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 197'0 | 0'0 | 197'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 187'0 | 0'0 | 187'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 177'0 | 0'0 | 177'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 167'0 | 0'0 | 167'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 157'0 | 0'0 | 157'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 147'0 | 0'0 | 147'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 137'0 | 0'0 | 137'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 132'0 | 0'0 | 132'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 127'0 | 0'0 | 127'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 122'0 | 0'0 | 122'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 117'0 | 0'0 | 117'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 112'0 | 0'0 | 112'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
0 | ... | ... | 107'0 | 0'0 | 107'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
0 | ... | ... | 102'0 | 0'0 | 102'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 74 |
0 | ... | ... | 97'0 | 0'0 | 97'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 92'1 | 0'0 | 92'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 998 |
0 | ... | ... | 87'1 | 0'0 | 87'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 182 |
0 | ... | ... | 82'1 | 0'0 | 82'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 77'1 | 0'0 | 77'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 776 |
0 | ... | ... | 72'1 | 0'0 | 72'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 492 |
4 | ... | ... | 67'1 | 0'0 | 67'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 386 |
0 | ... | ... | 62'1 | 0'0 | 62'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 461 |
3 | ... | ... | 57'1 | 0'0 | 57'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1359 |
3 | ... | ... | 52'1 | 0'0 | 52'1 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 506 |
7 | ... | ... | 47'2 | 0'0 | 47'2 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | 871 |
26 | ... | ... | 42'4 | 0'0 | 42'4 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | 612 |
39 | ... | ... | 37'5 | 0'0 | 37'5 | 5000 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 1743 |
3 | ... | ... | 33'0 | 0'0 | 33'0 | 5050 | 1'1 | 0'0 | 1'1 | ... | ... | 1206 |
11 | ... | ... | 28'5 | 0'0 | 28'5 | 5100 | 1'5 | 0'0 | 1'5 | ... | ... | 1854 |
78 | ... | ... | 24'3 | 0'0 | 24'3 | 5150 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | 2985 |
241 | ... | ... | 20'4 | 0'0 | 20'4 | 5200 | 3'0 | -0'4 | 3'4 | 3'0 | 3'0 | 3000 |
66 | ... | ... | 17'0 | 0'0 | 17'0 | 5250 | 5'0 | 0'0 | 5'0 | ... | ... | 1790 |
466 | ... | ... | 13'7 | 0'0 | 13'7 | 5300 | 5'4 | -1'3 | 6'7 | 6'0 | 5'4 | 2386 |
268 | ... | ... | 11'1 | 0'0 | 11'1 | 5350 | 8'0 | -1'1 | 9'1 | 8'0 | 8'0 | 2732 |
617 | ... | ... | 8'6 | 0'0 | 8'6 | 5400 | 11'6 | 0'0 | 11'6 | ... | ... | 2603 |
789 | 8'3 | 8'3 | 6'7 | 1'4 | 8'3 | 5450 | 13'2 | -1'5 | 14'7 | 13'5 | 13'2 | 596 |
2798 | 6'4 | 6'1 | 5'2 | 1'2 | 6'4 | 5500 | 18'2 | 0'0 | 18'2 | ... | ... | 1750 |
680 | 5'2 | 4'5 | 4'0 | 1'2 | 5'2 | 5550 | 22'0 | 0'0 | 22'0 | ... | ... | 889 |
4626 | 4'1 | 4'1 | 3'0 | 1'1 | 4'1 | 5600 | 26'0 | 0'0 | 26'0 | ... | ... | 2555 |
659 | 3'1 | 2'5 | 2'2 | 0'7 | 3'1 | 5650 | 30'2 | 0'0 | 30'2 | ... | ... | 299 |
3072 | 2'5 | 2'1 | 1'6 | 0'6 | 2'4 | 5700 | 34'6 | 0'0 | 34'6 | ... | ... | 1344 |
1293 | ... | ... | 1'3 | 0'0 | 1'3 | 5750 | 39'2 | 0'0 | 39'2 | ... | ... | 206 |
2964 | 1'2 | 1'0 | 1'0 | 0'2 | 1'2 | 5800 | 44'0 | 0'0 | 44'0 | ... | ... | 1876 |
857 | 1'0 | 0'6 | 0'6 | 0'1 | 0'7 | 5850 | 48'6 | 0'0 | 48'6 | ... | ... | 414 |
2278 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 53'4 | 0'0 | 53'4 | ... | ... | 894 |
874 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 5950 | 58'3 | 0'0 | 58'3 | ... | ... | 120 |
5435 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 6000 | 63'3 | 0'0 | 63'3 | ... | ... | 718 |
1867 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 68'2 | 0'0 | 68'2 | ... | ... | 101 |
1732 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6100 | 73'1 | 0'0 | 73'1 | ... | ... | 508 |
622 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 78'1 | 0'0 | 78'1 | ... | ... | 56 |
3764 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 83'1 | 0'0 | 83'1 | ... | ... | 524 |
2523 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 88'1 | 0'0 | 88'1 | ... | ... | 4 |
1126 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 93'1 | 0'0 | 93'1 | ... | ... | 231 |
787 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 98'0 | 0'0 | 98'0 | ... | ... | 3 |
2201 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 103'0 | 0'0 | 103'0 | ... | ... | 544 |
453 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 108'0 | 0'0 | 108'0 | ... | ... | 9 |
2762 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 113'0 | 0'0 | 113'0 | ... | ... | 85 |
516 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 118'0 | 0'0 | 118'0 | ... | ... | 2 |
1608 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'0 | 0'0 | 123'0 | ... | ... | 55 |
683 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'0 | 0'0 | 128'0 | ... | ... | 3 |
1953 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'0 | 0'0 | 133'0 | ... | ... | 44 |
71 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'0 | 0'0 | 138'0 | ... | ... | 2 |
1004 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'0 | 0'0 | 143'0 | ... | ... | 27 |
413 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'0 | 0'0 | 148'0 | ... | ... | 0 |
242 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'0 | 0'0 | 153'0 | ... | ... | 4 |
98 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'0 | 0'0 | 158'0 | ... | ... | 0 |
1737 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'0 | 0'0 | 163'0 | ... | ... | 200 |
93 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'0 | 0'0 | 168'0 | ... | ... | 0 |
247 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'0 | 0'0 | 173'0 | ... | ... | 5 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'0 | 0'0 | 178'0 | ... | ... | 0 |
1676 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'0 | 0'0 | 183'0 | ... | ... | 5 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'0 | 0'0 | 188'0 | ... | ... | 0 |
1179 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'0 | 0'0 | 193'0 | ... | ... | 10 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'0 | 0'0 | 198'0 | ... | ... | 2 |
113 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'0 | 0'0 | 203'0 | ... | ... | 5 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'0 | 0'0 | 208'0 | ... | ... | 0 |
327 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'0 | 0'0 | 213'0 | ... | ... | 28 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'0 | 0'0 | 218'0 | ... | ... | 0 |
239 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'0 | 0'0 | 223'0 | ... | ... | 0 |
80 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
295 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'0 | 0'0 | 233'0 | ... | ... | 0 |
306 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'0 | 0'0 | 243'0 | ... | ... | 0 |
172 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'0 | 0'0 | 253'0 | ... | ... | 0 |
458 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'0 | 0'0 | 263'0 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'0 | 0'0 | 273'0 | ... | ... | 0 |
94 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'0 | 0'0 | 283'0 | ... | ... | 0 |
123 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'0 | 0'0 | 293'0 | ... | ... | 0 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'0 | 0'0 | 303'0 | ... | ... | 0 |
381 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'0 | 0'0 | 313'0 | ... | ... | 0 |
827 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'0 | 0'0 | 323'0 | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'0 | 0'0 | 333'0 | ... | ... | 0 |
453 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'0 | 0'0 | 343'0 | ... | ... | 2 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'0 | 0'0 | 353'0 | ... | ... | 0 |
169 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'0 | 0'0 | 363'0 | ... | ... | 0 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'0 | 0'0 | 373'0 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'0 | 0'0 | 383'0 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'0 | 0'0 | 393'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'0 | 0'0 | 403'0 | ... | ... | 0 |
332 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'0 | 0'0 | 413'0 | ... | ... | 0 |
95 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'0 | 0'0 | 423'0 | ... | ... | 0 |
68 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'0 | 0'0 | 433'0 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'0 | 0'0 | 443'0 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'0 | 0'0 | 453'0 | ... | ... | 0 |
351 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'0 | 0'0 | 463'0 | ... | ... | 0 |
36 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'0 | 0'0 | 473'0 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'0 | 0'0 | 483'0 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'0 | 0'0 | 493'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'0 | 0'0 | 503'0 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'0 | 0'0 | 513'0 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'0 | 0'0 | 523'0 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'0 | 0'0 | 533'0 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'0 | 0'0 | 543'0 | ... | ... | 0 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'0 | 0'0 | 553'0 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'0 | 0'0 | 563'0 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'0 | 0'0 | 573'0 | ... | ... | 0 |
800 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'0 | 0'0 | 583'0 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'0 | 0'0 | 593'0 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'0 | 0'0 | 603'0 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 613'0 | 0'0 | 613'0 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 623'0 | 0'0 | 623'0 | ... | ... | 0 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 633'0 | 0'0 | 633'0 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 643'0 | 0'0 | 643'0 | ... | ... | 0 |
81 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 653'0 | 0'0 | 653'0 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'0 | 0'0 | 663'0 | ... | ... | 0 |
45 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'0 | 0'0 | 763'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'0 | 0'0 | 863'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'0 | 0'0 | 963'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'0 | 0'0 | 1463'0 | ... | ... | 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.