Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 259'6 | 0'0 | 259'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 249'6 | 0'0 | 249'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 239'6 | 0'0 | 239'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 229'6 | 0'0 | 229'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 219'6 | 0'0 | 219'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 209'6 | 0'0 | 209'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 199'6 | 0'0 | 199'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 189'6 | 0'0 | 189'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 179'6 | 0'0 | 179'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 169'6 | 0'0 | 169'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 57 |
0 | ... | ... | 159'6 | 0'0 | 159'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 149'6 | 0'0 | 149'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 139'6 | 0'0 | 139'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 129'6 | 0'0 | 129'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 62 |
0 | ... | ... | 119'6 | 0'0 | 119'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 171 |
0 | ... | ... | 114'6 | 0'0 | 114'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 109'6 | 0'0 | 109'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 242 |
0 | ... | ... | 104'6 | 0'0 | 104'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 99'6 | 0'0 | 99'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 247 |
0 | ... | ... | 94'6 | 0'0 | 94'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 128 |
324 | ... | ... | 89'6 | 0'0 | 89'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 495 |
0 | ... | ... | 84'6 | 0'0 | 84'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 43 |
33 | ... | ... | 79'6 | 0'0 | 79'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 210 |
0 | ... | ... | 74'7 | 0'0 | 74'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
131 | ... | ... | 69'7 | 0'0 | 69'7 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | 246 |
0 | ... | ... | 65'0 | 0'0 | 65'0 | 4650 | 0'2 | 0'0 | 0'2 | ... | ... | 161 |
0 | ... | ... | 60'0 | 0'0 | 60'0 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | 341 |
0 | ... | ... | 55'1 | 0'0 | 55'1 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | 413 |
0 | ... | ... | 50'2 | 0'0 | 50'2 | 4800 | 0'5 | 0'0 | 0'5 | ... | ... | 1128 |
0 | ... | ... | 45'4 | 0'0 | 45'4 | 4850 | 0'7 | 0'0 | 0'7 | ... | ... | 365 |
1 | ... | ... | 40'6 | 0'0 | 40'6 | 4900 | 1'1 | 0'0 | 1'1 | ... | ... | 366 |
0 | ... | ... | 36'2 | 0'0 | 36'2 | 4950 | 1'4 | 0'0 | 1'4 | ... | ... | 407 |
21 | ... | ... | 31'7 | 0'0 | 31'7 | 5000 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | 3869 |
0 | ... | ... | ... | ... | ... | 5040 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 27'6 | 0'0 | 27'6 | 5050 | 3'0 | 0'0 | 3'0 | ... | ... | 1228 |
0 | ... | ... | ... | ... | ... | 5060 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 5080 | ... | ... | ... | ... | ... | 0 |
169 | ... | ... | 23'7 | 0'0 | 23'7 | 5100 | 4'1 | 0'0 | 4'1 | ... | ... | 2335 |
0 | ... | ... | 22'3 | 0'0 | 22'3 | 5120 | 4'7 | 0'1 | 4'6 | 5'0 | 4'7 | 15 |
0 | ... | ... | 21'0 | 0'0 | 21'0 | 5140 | 5'2 | 0'0 | 5'2 | ... | ... | 393 |
4 | ... | ... | 20'2 | 0'0 | 20'2 | 5150 | 6'0 | 0'3 | 5'5 | 6'0 | 6'0 | 1882 |
0 | ... | ... | 19'5 | 0'0 | 19'5 | 5160 | 5'7 | 0'0 | 5'7 | ... | ... | 25 |
0 | ... | ... | 18'2 | 0'0 | 18'2 | 5180 | 7'2 | 0'5 | 6'5 | 7'2 | 6'7 | 177 |
692 | ... | ... | 17'1 | 0'0 | 17'1 | 5200 | 8'3 | 1'0 | 7'3 | 8'4 | 8'3 | 3849 |
0 | ... | ... | 16'0 | 0'0 | 16'0 | 5220 | 8'2 | 0'0 | 8'2 | ... | ... | 55 |
0 | ... | ... | 14'7 | 0'0 | 14'7 | 5240 | 10'1 | 1'0 | 9'1 | 10'1 | 10'1 | 107 |
28 | ... | ... | 14'3 | 0'0 | 14'3 | 5250 | 10'0 | 0'3 | 9'5 | 10'0 | 10'0 | 1581 |
0 | ... | ... | 13'6 | 0'0 | 13'6 | 5260 | 10'1 | 0'0 | 10'1 | ... | ... | 59 |
18 | ... | ... | 12'6 | 0'0 | 12'6 | 5280 | 12'0 | 1'0 | 11'0 | 12'0 | 12'0 | 94 |
1392 | ... | ... | 11'6 | 0'0 | 11'6 | 5300 | 12'0 | 0'0 | 12'0 | ... | ... | 2218 |
20 | ... | ... | 10'7 | 0'0 | 10'7 | 5320 | 13'1 | 0'0 | 13'1 | ... | ... | 59 |
20 | ... | ... | 10'0 | 0'0 | 10'0 | 5340 | 14'2 | 0'0 | 14'2 | ... | ... | 38 |
238 | ... | ... | 9'5 | 0'0 | 9'5 | 5350 | 14'7 | 0'0 | 14'7 | ... | ... | 3704 |
27 | ... | ... | 9'2 | 0'0 | 9'2 | 5360 | 15'4 | 0'0 | 15'4 | ... | ... | 10 |
25 | ... | ... | 8'5 | 0'0 | 8'5 | 5380 | 16'7 | 0'0 | 16'7 | ... | ... | 0 |
4315 | 7'4 | 7'4 | 7'7 | -0'3 | 7'4 | 5400 | 18'1 | 0'0 | 18'1 | ... | ... | 4881 |
292 | ... | ... | 7'1 | 0'0 | 7'1 | 5420 | 19'3 | 0'0 | 19'3 | ... | ... | 0 |
15 | ... | ... | 6'4 | 0'0 | 6'4 | 5440 | 20'6 | 0'0 | 20'6 | ... | ... | 7 |
1413 | 5'6 | 5'6 | 6'2 | -0'4 | 5'6 | 5450 | 21'4 | 0'0 | 21'4 | ... | ... | 2557 |
10 | ... | ... | 6'0 | 0'0 | 6'0 | 5460 | 22'2 | 0'0 | 22'2 | ... | ... | 0 |
195 | 5'1 | 5'1 | 5'4 | -0'3 | 5'1 | 5480 | 23'6 | 0'0 | 23'6 | ... | ... | 0 |
3545 | 4'2 | 4'2 | 5'0 | -0'6 | 4'2 | 5500 | 25'2 | 0'0 | 25'2 | ... | ... | 2457 |
31 | ... | ... | 4'5 | 0'0 | 4'5 | 5520 | 26'7 | 0'0 | 26'7 | ... | ... | 0 |
31 | ... | ... | 4'2 | 0'0 | 4'2 | 5540 | 28'3 | 0'0 | 28'3 | ... | ... | 1 |
966 | ... | ... | 4'1 | 0'0 | 4'1 | 5550 | 29'2 | 0'0 | 29'2 | ... | ... | 311 |
406 | ... | ... | 3'7 | 0'0 | 3'7 | 5560 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
369 | ... | ... | 3'5 | 0'0 | 3'5 | 5580 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
5242 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 5600 | 33'3 | 0'0 | 33'3 | ... | ... | 1783 |
76 | ... | ... | 3'0 | 0'0 | 3'0 | 5620 | 35'1 | 0'0 | 35'1 | ... | ... | 0 |
162 | 2'2 | 2'2 | 2'5 | -0'3 | 2'2 | 5640 | 36'7 | 0'0 | 36'7 | ... | ... | 0 |
881 | ... | ... | 2'4 | 0'0 | 2'4 | 5650 | 37'6 | 0'0 | 37'6 | ... | ... | 220 |
5934 | ... | ... | 2'0 | 0'0 | 2'0 | 5700 | 42'2 | 0'0 | 42'2 | ... | ... | 904 |
1720 | ... | ... | 1'5 | 0'0 | 1'5 | 5750 | 46'6 | 0'0 | 46'6 | ... | ... | 833 |
2861 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 5800 | 51'4 | 0'0 | 51'4 | ... | ... | 579 |
1365 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 5850 | 56'2 | 0'0 | 56'2 | ... | ... | 139 |
3132 | ... | ... | 0'7 | 0'0 | 0'7 | 5900 | 61'0 | 0'0 | 61'0 | ... | ... | 148 |
899 | ... | ... | 0'6 | 0'0 | 0'6 | 5950 | 65'7 | 0'0 | 65'7 | ... | ... | 14 |
5762 | ... | ... | 0'5 | 0'0 | 0'5 | 6000 | 70'6 | 0'0 | 70'6 | ... | ... | 157 |
880 | ... | ... | 0'5 | 0'0 | 0'5 | 6050 | 75'6 | 0'0 | 75'6 | ... | ... | 30 |
1300 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6100 | 80'5 | 0'0 | 80'5 | ... | ... | 351 |
416 | ... | ... | 0'4 | 0'0 | 0'4 | 6150 | 85'4 | 0'0 | 85'4 | ... | ... | 20 |
1013 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 90'4 | 0'0 | 90'4 | ... | ... | 97 |
944 | ... | ... | 0'3 | 0'0 | 0'3 | 6250 | 95'4 | 0'0 | 95'4 | ... | ... | 5 |
803 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 100'3 | 0'0 | 100'3 | ... | ... | 103 |
326 | ... | ... | 0'2 | 0'0 | 0'2 | 6350 | 105'3 | 0'0 | 105'3 | ... | ... | 0 |
1163 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 110'3 | 0'0 | 110'3 | ... | ... | 11 |
222 | ... | ... | 0'2 | 0'0 | 0'2 | 6450 | 115'3 | 0'0 | 115'3 | ... | ... | 0 |
5222 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 120'3 | 0'0 | 120'3 | ... | ... | 7 |
188 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 125'3 | 0'0 | 125'3 | ... | ... | 0 |
786 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 130'3 | 0'0 | 130'3 | ... | ... | 0 |
182 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 135'2 | 0'0 | 135'2 | ... | ... | 0 |
456 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 140'2 | 0'0 | 140'2 | ... | ... | 0 |
177 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 145'2 | 0'0 | 145'2 | ... | ... | 0 |
506 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 150'2 | 0'0 | 150'2 | ... | ... | 0 |
180 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 155'2 | 0'0 | 155'2 | ... | ... | 0 |
455 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 160'2 | 0'0 | 160'2 | ... | ... | 0 |
142 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 165'2 | 0'0 | 165'2 | ... | ... | 0 |
4683 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 170'2 | 0'0 | 170'2 | ... | ... | 12 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 175'2 | 0'0 | 175'2 | ... | ... | 0 |
232 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 180'2 | 0'0 | 180'2 | ... | ... | 0 |
612 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 190'2 | 0'0 | 190'2 | ... | ... | 0 |
362 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 200'2 | 0'0 | 200'2 | ... | ... | 0 |
282 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 210'2 | 0'0 | 210'2 | ... | ... | 0 |
598 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 220'2 | 0'0 | 220'2 | ... | ... | 0 |
450 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 230'2 | 0'0 | 230'2 | ... | ... | 0 |
191 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 240'2 | 0'0 | 240'2 | ... | ... | 0 |
267 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 250'2 | 0'0 | 250'2 | ... | ... | 0 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 260'2 | 0'0 | 260'2 | ... | ... | 0 |
576 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 270'2 | 0'0 | 270'2 | ... | ... | 1 |
92 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 280'2 | 0'0 | 280'2 | ... | ... | 0 |
401 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 290'2 | 0'0 | 290'2 | ... | ... | 0 |
227 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 300'2 | 0'0 | 300'2 | ... | ... | 0 |
198 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 310'2 | 0'0 | 310'2 | ... | ... | 0 |
163 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 320'2 | 0'0 | 320'2 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 330'2 | 0'0 | 330'2 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 340'2 | 0'0 | 340'2 | ... | ... | 0 |
64 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 350'2 | 0'0 | 350'2 | ... | ... | 0 |
709 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 360'2 | 0'0 | 360'2 | ... | ... | 0 |
122 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 370'2 | 0'0 | 370'2 | ... | ... | 0 |
199 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 380'2 | 0'0 | 380'2 | ... | ... | 0 |
28 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 390'2 | 0'0 | 390'2 | ... | ... | 0 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 400'2 | 0'0 | 400'2 | ... | ... | 0 |
255 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 410'2 | 0'0 | 410'2 | ... | ... | 334 |
261 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 420'2 | 0'0 | 420'2 | ... | ... | 0 |
385 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 430'2 | 0'0 | 430'2 | ... | ... | 370 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 440'2 | 0'0 | 440'2 | ... | ... | 45 |
248 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 450'2 | 0'0 | 450'2 | ... | ... | 0 |
356 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 460'2 | 0'0 | 460'2 | ... | ... | 1 |
613 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 470'2 | 0'0 | 470'2 | ... | ... | 200 |
485 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 560'2 | 0'0 | 560'2 | ... | ... | 0 |
333 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 570'2 | 0'0 | 570'2 | ... | ... | 0 |
1697 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 670'2 | 0'0 | 670'2 | ... | ... | 0 |
1751 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 770'2 | 0'0 | 770'2 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 870'2 | 0'0 | 870'2 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 970'2 | 0'0 | 970'2 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1070'2 | 0'0 | 1070'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1170'2 | 0'0 | 1170'2 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1270'2 | 0'0 | 1270'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1370'2 | 0'0 | 1370'2 | ... | ... | 0 |
156 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1470'2 | 0'0 | 1470'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1570'2 | 0'0 | 1570'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1670'2 | 0'0 | 1670'2 | ... | ... | 0 |
47 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1770'2 | 0'0 | 1770'2 | ... | ... | 0 |
14 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1870'2 | 0'0 | 1870'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1970'2 | 0'0 | 1970'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2470'2 | 0'0 | 2470'2 | ... | ... | 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.