Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 287'2 | 0'0 | 287'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 277'2 | 0'0 | 277'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 267'2 | 0'0 | 267'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 257'2 | 0'0 | 257'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 247'2 | 0'0 | 247'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 237'2 | 0'0 | 237'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 227'2 | 0'0 | 227'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 217'2 | 0'0 | 217'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 207'2 | 0'0 | 207'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 197'2 | 0'0 | 197'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 57 |
0 | ... | ... | 187'2 | 0'0 | 187'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 177'2 | 0'0 | 177'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 167'2 | 0'0 | 167'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 157'2 | 0'0 | 157'2 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 62 |
0 | ... | ... | 147'2 | 0'0 | 147'2 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | 171 |
0 | ... | ... | 142'2 | 0'0 | 142'2 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
1 | ... | ... | 137'2 | 0'0 | 137'2 | 4200 | 0'3 | 0'0 | 0'3 | ... | ... | 247 |
0 | ... | ... | 132'2 | 0'0 | 132'2 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
185 | ... | ... | 127'2 | 0'0 | 127'2 | 4300 | 0'4 | 0'0 | 0'4 | ... | ... | 330 |
0 | ... | ... | 122'3 | 0'0 | 122'3 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | 100 |
404 | ... | ... | 117'3 | 0'0 | 117'3 | 4400 | 0'5 | 0'0 | 0'5 | ... | ... | 524 |
0 | ... | ... | 112'4 | 0'0 | 112'4 | 4450 | 0'6 | 0'0 | 0'6 | ... | ... | 4 |
47 | ... | ... | 107'5 | 0'0 | 107'5 | 4500 | 0'7 | 0'0 | 0'7 | ... | ... | 158 |
0 | ... | ... | 102'7 | 0'0 | 102'7 | 4550 | 1'1 | 0'0 | 1'1 | ... | ... | 15 |
131 | ... | ... | 98'0 | 0'0 | 98'0 | 4600 | 1'2 | 0'0 | 1'2 | ... | ... | 278 |
0 | ... | ... | 93'2 | 0'0 | 93'2 | 4650 | 1'4 | 0'0 | 1'4 | ... | ... | 16 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 4700 | 1'7 | 0'0 | 1'7 | ... | ... | 298 |
0 | ... | ... | 84'0 | 0'0 | 84'0 | 4750 | 2'2 | 0'0 | 2'2 | ... | ... | 33 |
0 | ... | ... | 79'4 | 0'0 | 79'4 | 4800 | 2'6 | 0'0 | 2'6 | ... | ... | 2335 |
0 | ... | ... | 75'1 | 0'0 | 75'1 | 4850 | 3'2 | 0'0 | 3'2 | ... | ... | 11 |
0 | ... | ... | 70'6 | 0'0 | 70'6 | 4900 | 3'7 | 0'0 | 3'7 | ... | ... | 294 |
0 | ... | ... | 66'4 | 0'0 | 66'4 | 4950 | 4'6 | 0'0 | 4'6 | ... | ... | 18 |
13 | ... | ... | 62'4 | 0'0 | 62'4 | 5000 | 5'5 | 0'0 | 5'5 | ... | ... | 2184 |
0 | ... | ... | 58'5 | 0'0 | 58'5 | 5050 | 6'6 | 0'0 | 6'6 | ... | ... | 14 |
158 | ... | ... | 54'7 | 0'0 | 54'7 | 5100 | 7'7 | 0'0 | 7'7 | ... | ... | 2388 |
2 | ... | ... | 51'2 | 0'0 | 51'2 | 5150 | 9'2 | 0'0 | 9'2 | ... | ... | 92 |
659 | ... | ... | 47'7 | 0'0 | 47'7 | 5200 | 10'7 | 0'0 | 10'7 | ... | ... | 802 |
34 | ... | ... | 44'5 | 0'0 | 44'5 | 5250 | 12'5 | 0'0 | 12'5 | ... | ... | 46 |
217 | ... | ... | 41'5 | 0'0 | 41'5 | 5300 | 14'4 | 0'0 | 14'4 | ... | ... | 747 |
7 | ... | ... | 38'5 | 0'0 | 38'5 | 5350 | 16'5 | 0'0 | 16'5 | ... | ... | 59 |
468 | ... | ... | 36'0 | 0'0 | 36'0 | 5400 | 18'7 | 0'0 | 18'7 | ... | ... | 747 |
51 | ... | ... | 33'3 | 0'0 | 33'3 | 5450 | 21'2 | 0'0 | 21'2 | ... | ... | 33 |
845 | ... | ... | 31'0 | 0'0 | 31'0 | 5500 | 23'7 | 0'0 | 23'7 | ... | ... | 612 |
57 | ... | ... | 28'6 | 0'0 | 28'6 | 5550 | 26'5 | 0'0 | 26'5 | ... | ... | 57 |
3312 | ... | ... | 26'6 | 0'0 | 26'6 | 5600 | 29'3 | 0'0 | 29'3 | ... | ... | 1164 |
11 | ... | ... | 24'6 | 0'0 | 24'6 | 5650 | 32'3 | 0'0 | 32'3 | ... | ... | 0 |
705 | ... | ... | 22'7 | 0'0 | 22'7 | 5700 | 35'4 | 0'0 | 35'4 | ... | ... | 724 |
34 | ... | ... | 21'1 | 0'0 | 21'1 | 5750 | 38'6 | 0'0 | 38'6 | ... | ... | 0 |
1543 | 20'4 | 20'4 | 19'4 | 1'0 | 20'4 | 5800 | 42'1 | 0'0 | 42'1 | ... | ... | 573 |
0 | ... | ... | 18'0 | 0'0 | 18'0 | 5850 | 45'5 | 0'0 | 45'5 | ... | ... | 0 |
433 | ... | ... | 16'5 | 0'0 | 16'5 | 5900 | 49'1 | 0'0 | 49'1 | ... | ... | 53 |
15 | ... | ... | 15'3 | 0'0 | 15'3 | 5950 | 52'7 | 0'0 | 52'7 | ... | ... | 0 |
2477 | ... | ... | 14'2 | 0'0 | 14'2 | 6000 | 56'5 | 0'0 | 56'5 | ... | ... | 143 |
11 | ... | ... | 13'1 | 0'0 | 13'1 | 6050 | 60'4 | 0'0 | 60'4 | ... | ... | 0 |
532 | ... | ... | 12'1 | 0'0 | 12'1 | 6100 | 64'4 | 0'0 | 64'4 | ... | ... | 327 |
15 | ... | ... | 11'2 | 0'0 | 11'2 | 6150 | 68'4 | 0'0 | 68'4 | ... | ... | 0 |
868 | ... | ... | 10'3 | 0'0 | 10'3 | 6200 | 72'6 | 0'0 | 72'6 | ... | ... | 97 |
0 | ... | ... | 9'5 | 0'0 | 9'5 | 6250 | 76'7 | 0'0 | 76'7 | ... | ... | 0 |
388 | ... | ... | 8'7 | 0'0 | 8'7 | 6300 | 81'1 | 0'0 | 81'1 | ... | ... | 101 |
5 | ... | ... | 8'2 | 0'0 | 8'2 | 6350 | 85'4 | 0'0 | 85'4 | ... | ... | 0 |
871 | ... | ... | 7'6 | 0'0 | 7'6 | 6400 | 89'7 | 0'0 | 89'7 | ... | ... | 11 |
6 | ... | ... | 7'1 | 0'0 | 7'1 | 6450 | 94'3 | 0'0 | 94'3 | ... | ... | 0 |
4802 | 7'4 | 7'4 | 6'5 | 0'7 | 7'4 | 6500 | 98'7 | 0'0 | 98'7 | ... | ... | 7 |
6 | ... | ... | 6'2 | 0'0 | 6'2 | 6550 | 103'3 | 0'0 | 103'3 | ... | ... | 0 |
536 | ... | ... | 5'7 | 0'0 | 5'7 | 6600 | 107'7 | 0'0 | 107'7 | ... | ... | 0 |
7 | ... | ... | 5'4 | 0'0 | 5'4 | 6650 | 112'4 | 0'0 | 112'4 | ... | ... | 0 |
310 | ... | ... | 5'1 | 0'0 | 5'1 | 6700 | 117'1 | 0'0 | 117'1 | ... | ... | 0 |
30 | ... | ... | 4'6 | 0'0 | 4'6 | 6750 | 121'7 | 0'0 | 121'7 | ... | ... | 0 |
311 | ... | ... | 4'4 | 0'0 | 4'4 | 6800 | 126'4 | 0'0 | 126'4 | ... | ... | 0 |
34 | ... | ... | 4'2 | 0'0 | 4'2 | 6850 | 131'2 | 0'0 | 131'2 | ... | ... | 0 |
77 | ... | ... | 4'0 | 0'0 | 4'0 | 6900 | 136'0 | 0'0 | 136'0 | ... | ... | 0 |
25 | ... | ... | 3'6 | 0'0 | 3'6 | 6950 | 140'6 | 0'0 | 140'6 | ... | ... | 0 |
1042 | ... | ... | 3'4 | 0'0 | 3'4 | 7000 | 145'4 | 0'0 | 145'4 | ... | ... | 38 |
225 | ... | ... | 3'1 | 0'0 | 3'1 | 7100 | 155'0 | 0'0 | 155'0 | ... | ... | 0 |
591 | ... | ... | 2'6 | 0'0 | 2'6 | 7200 | 164'5 | 0'0 | 164'5 | ... | ... | 2 |
211 | ... | ... | 2'4 | 0'0 | 2'4 | 7300 | 174'3 | 0'0 | 174'3 | ... | ... | 0 |
148 | ... | ... | 2'2 | 0'0 | 2'2 | 7400 | 184'1 | 0'0 | 184'1 | ... | ... | 67 |
358 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 193'7 | 0'0 | 193'7 | ... | ... | 0 |
96 | ... | ... | 1'7 | 0'0 | 1'7 | 7600 | 203'5 | 0'0 | 203'5 | ... | ... | 0 |
112 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 7700 | 213'4 | 0'0 | 213'4 | ... | ... | 65 |
241 | ... | ... | 1'4 | 0'0 | 1'4 | 7800 | 223'3 | 0'0 | 223'3 | ... | ... | 14 |
42 | ... | ... | 1'3 | 0'0 | 1'3 | 7900 | 233'2 | 0'0 | 233'2 | ... | ... | 5 |
618 | ... | ... | 1'2 | 0'0 | 1'2 | 8000 | 243'1 | 0'0 | 243'1 | ... | ... | 1 |
92 | ... | ... | 1'1 | 0'0 | 1'1 | 8100 | 253'0 | 0'0 | 253'0 | ... | ... | 0 |
22 | ... | ... | 1'0 | 0'0 | 1'0 | 8200 | 262'7 | 0'0 | 262'7 | ... | ... | 0 |
240 | ... | ... | 1'0 | 0'0 | 1'0 | 8300 | 272'7 | 0'0 | 272'7 | ... | ... | 0 |
66 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 282'7 | 0'0 | 282'7 | ... | ... | 0 |
141 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 292'6 | 0'0 | 292'6 | ... | ... | 0 |
67 | ... | ... | 0'6 | 0'0 | 0'6 | 8600 | 302'6 | 0'0 | 302'6 | ... | ... | 0 |
30 | ... | ... | 0'6 | 0'0 | 0'6 | 8700 | 312'6 | 0'0 | 312'6 | ... | ... | 0 |
63 | ... | ... | 0'5 | 0'0 | 0'5 | 8800 | 322'6 | 0'0 | 322'6 | ... | ... | 0 |
70 | ... | ... | 0'5 | 0'0 | 0'5 | 8900 | 332'6 | 0'0 | 332'6 | ... | ... | 0 |
60 | ... | ... | 0'5 | 0'0 | 0'5 | 9000 | 342'6 | 0'0 | 342'6 | ... | ... | 0 |
199 | ... | ... | 0'4 | 0'0 | 0'4 | 9100 | 352'6 | 0'0 | 352'6 | ... | ... | 0 |
28 | ... | ... | 0'4 | 0'0 | 0'4 | 9200 | 362'6 | 0'0 | 362'6 | ... | ... | 0 |
49 | ... | ... | 0'4 | 0'0 | 0'4 | 9300 | 372'6 | 0'0 | 372'6 | ... | ... | 0 |
255 | ... | ... | 0'4 | 0'0 | 0'4 | 9400 | 382'6 | 0'0 | 382'6 | ... | ... | 334 |
208 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 392'6 | 0'0 | 392'6 | ... | ... | 0 |
385 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 402'6 | 0'0 | 402'6 | ... | ... | 370 |
231 | ... | ... | 0'3 | 0'0 | 0'3 | 9700 | 412'6 | 0'0 | 412'6 | ... | ... | 45 |
248 | ... | ... | 0'3 | 0'0 | 0'3 | 9800 | 422'6 | 0'0 | 422'6 | ... | ... | 0 |
358 | ... | ... | 0'3 | 0'0 | 0'3 | 9900 | 432'6 | 0'0 | 432'6 | ... | ... | 1 |
586 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 442'6 | 0'0 | 442'6 | ... | ... | 200 |
485 | ... | ... | 0'2 | 0'0 | 0'2 | 10900 | 532'6 | 0'0 | 532'6 | ... | ... | 0 |
333 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 542'6 | 0'0 | 542'6 | ... | ... | 0 |
1597 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 642'6 | 0'0 | 642'6 | ... | ... | 0 |
18 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 742'6 | 0'0 | 742'6 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 842'6 | 0'0 | 842'6 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 942'6 | 0'0 | 942'6 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1042'6 | 0'0 | 1042'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1142'6 | 0'0 | 1142'6 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1242'6 | 0'0 | 1242'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1342'6 | 0'0 | 1342'6 | ... | ... | 0 |
156 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1442'6 | 0'0 | 1442'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1542'6 | 0'0 | 1542'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1642'6 | 0'0 | 1642'6 | ... | ... | 0 |
47 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1742'6 | 0'0 | 1742'6 | ... | ... | 0 |
14 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1842'6 | 0'0 | 1842'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1942'6 | 0'0 | 1942'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2442'6 | 0'0 | 2442'6 | ... | ... | 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.