Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 332'3 | 0'0 | 332'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 322'3 | 0'0 | 322'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 312'3 | 0'0 | 312'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 302'3 | 0'0 | 302'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 292'3 | 0'0 | 292'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 282'3 | 0'0 | 282'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 272'3 | 0'0 | 272'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 262'3 | 0'0 | 262'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 252'3 | 0'0 | 252'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 242'3 | 0'0 | 242'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 232'3 | 0'0 | 232'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 222'3 | 0'0 | 222'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 212'3 | 0'0 | 212'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 202'3 | 0'0 | 202'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 197'3 | 0'0 | 197'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 192'3 | 0'0 | 192'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 65 |
0 | ... | ... | 187'3 | 0'0 | 187'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 182'3 | 0'0 | 182'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 177'3 | 0'0 | 177'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
0 | ... | ... | 172'3 | 0'0 | 172'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
0 | ... | ... | 167'3 | 0'0 | 167'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 74 |
0 | ... | ... | 162'3 | 0'0 | 162'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 165 |
0 | ... | ... | 157'3 | 0'0 | 157'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 998 |
0 | ... | ... | 152'3 | 0'0 | 152'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 182 |
0 | ... | ... | 147'3 | 0'0 | 147'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 103 |
0 | ... | ... | 142'3 | 0'0 | 142'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 765 |
0 | ... | ... | 137'3 | 0'0 | 137'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 482 |
4 | ... | ... | 132'3 | 0'0 | 132'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 377 |
0 | ... | ... | 127'3 | 0'0 | 127'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 461 |
2 | ... | ... | 122'3 | 0'0 | 122'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1359 |
3 | ... | ... | 117'3 | 0'0 | 117'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 499 |
7 | ... | ... | 112'3 | 0'0 | 112'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 869 |
15 | ... | ... | 107'3 | 0'0 | 107'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 858 |
11 | ... | ... | 102'3 | 0'0 | 102'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1796 |
3 | ... | ... | 97'3 | 0'0 | 97'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1066 |
4 | ... | ... | 92'3 | 0'0 | 92'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 2119 |
44 | ... | ... | 87'3 | 0'0 | 87'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 2753 |
109 | ... | ... | 82'3 | 0'0 | 82'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 3424 |
55 | ... | ... | 77'3 | 0'0 | 77'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 1687 |
343 | ... | ... | 72'3 | 0'0 | 72'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 1747 |
332 | ... | ... | 67'3 | 0'0 | 67'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 2780 |
819 | ... | ... | 62'3 | 0'0 | 62'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 2975 |
632 | ... | ... | 57'3 | 0'0 | 57'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 979 |
1733 | ... | ... | 52'3 | 0'0 | 52'3 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 1682 |
481 | ... | ... | 47'3 | 0'0 | 47'3 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 1086 |
4638 | ... | ... | 42'3 | 0'0 | 42'3 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 2942 |
866 | ... | ... | 37'3 | 0'0 | 37'3 | 5650 | 0'2 | 0'1 | 0'1 | ... | ... | 828 |
2678 | ... | ... | 32'3 | 0'0 | 32'3 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 1399 |
980 | ... | ... | 27'3 | 0'0 | 27'3 | 5750 | 1'2 | 1'1 | 0'1 | ... | ... | 764 |
3188 | ... | ... | 22'4 | 0'0 | 22'4 | 5800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 2785 |
733 | 16'3 | 16'3 | 17'6 | -1'3 | 16'3 | 5850 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 609 |
1888 | ... | ... | 13'2 | 0'7 | 14'1 | 5900 | 1'0 | 0'0 | 1'0 | 1'2 | 1'0 | 969 |
854 | ... | ... | 9'2 | 0'3 | 9'5 | 5950 | 1'6 | -0'2 | 2'0 | ... | ... | 509 |
3199 | 4'6 | 4'5 | 5'7 | -1'2 | 4'5 | 6000 | 4'0 | 0'3 | 3'5 | 4'0 | 3'4 | 866 |
1572 | ... | ... | 3'5 | -0'2 | 3'3 | 6050 | 5'7 | -0'4 | 6'3 | ... | ... | 127 |
1319 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 6100 | 8'6 | -1'1 | 9'7 | ... | ... | 461 |
669 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 6150 | 14'0 | 0'0 | 14'0 | ... | ... | 56 |
3390 | 0'5 | 0'4 | 0'6 | -0'2 | 0'4 | 6200 | 18'4 | 0'0 | 18'4 | ... | ... | 517 |
2152 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6250 | 23'1 | 0'0 | 23'1 | ... | ... | 4 |
1325 | ... | ... | 0'2 | 0'2 | 0'4 | 6300 | 28'0 | 0'0 | 28'0 | ... | ... | 138 |
680 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6350 | 32'7 | 0'0 | 32'7 | ... | ... | 3 |
1667 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 37'7 | 0'0 | 37'7 | ... | ... | 199 |
404 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 42'7 | 0'0 | 42'7 | ... | ... | 1 |
2686 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 47'7 | 0'0 | 47'7 | ... | ... | 52 |
685 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 52'7 | 0'0 | 52'7 | ... | ... | 2 |
1566 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 57'7 | 0'0 | 57'7 | ... | ... | 43 |
673 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 62'7 | 0'0 | 62'7 | ... | ... | 3 |
2097 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 67'7 | 0'0 | 67'7 | ... | ... | 44 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 72'7 | 0'0 | 72'7 | ... | ... | 2 |
1005 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 77'7 | 0'0 | 77'7 | ... | ... | 27 |
413 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 82'7 | 0'0 | 82'7 | ... | ... | 0 |
242 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 87'7 | 0'0 | 87'7 | ... | ... | 4 |
98 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 92'7 | 0'0 | 92'7 | ... | ... | 0 |
1737 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 97'7 | 0'0 | 97'7 | ... | ... | 200 |
93 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 102'7 | 0'0 | 102'7 | ... | ... | 0 |
247 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 107'7 | 0'0 | 107'7 | ... | ... | 5 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 112'7 | 0'0 | 112'7 | ... | ... | 0 |
1676 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 117'7 | 0'0 | 117'7 | ... | ... | 5 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 122'7 | 0'0 | 122'7 | ... | ... | 0 |
1179 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 127'7 | 0'0 | 127'7 | ... | ... | 10 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 132'7 | 0'0 | 132'7 | ... | ... | 2 |
113 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 137'7 | 0'0 | 137'7 | ... | ... | 5 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 142'7 | 0'0 | 142'7 | ... | ... | 0 |
327 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 147'7 | 0'0 | 147'7 | ... | ... | 28 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 152'7 | 0'0 | 152'7 | ... | ... | 0 |
239 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 157'7 | 0'0 | 157'7 | ... | ... | 0 |
80 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 162'7 | 0'0 | 162'7 | ... | ... | 0 |
295 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 167'7 | 0'0 | 167'7 | ... | ... | 0 |
306 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 177'7 | 0'0 | 177'7 | ... | ... | 0 |
172 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 187'7 | 0'0 | 187'7 | ... | ... | 0 |
457 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 197'7 | 0'0 | 197'7 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 207'7 | 0'0 | 207'7 | ... | ... | 0 |
94 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 217'7 | 0'0 | 217'7 | ... | ... | 0 |
123 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 227'7 | 0'0 | 227'7 | ... | ... | 0 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 237'7 | 0'0 | 237'7 | ... | ... | 0 |
381 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 247'7 | 0'0 | 247'7 | ... | ... | 0 |
827 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 257'7 | 0'0 | 257'7 | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 267'7 | 0'0 | 267'7 | ... | ... | 0 |
453 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 277'7 | 0'0 | 277'7 | ... | ... | 2 |
190 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 287'7 | 0'0 | 287'7 | ... | ... | 0 |
169 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 297'7 | 0'0 | 297'7 | ... | ... | 0 |
72 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 307'7 | 0'0 | 307'7 | ... | ... | 0 |
167 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 317'7 | 0'0 | 317'7 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 327'7 | 0'0 | 327'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 337'7 | 0'0 | 337'7 | ... | ... | 0 |
332 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 347'7 | 0'0 | 347'7 | ... | ... | 0 |
95 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 357'7 | 0'0 | 357'7 | ... | ... | 0 |
68 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 367'7 | 0'0 | 367'7 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 377'7 | 0'0 | 377'7 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 387'7 | 0'0 | 387'7 | ... | ... | 0 |
351 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 397'7 | 0'0 | 397'7 | ... | ... | 0 |
36 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 407'7 | 0'0 | 407'7 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 417'7 | 0'0 | 417'7 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 427'7 | 0'0 | 427'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 437'7 | 0'0 | 437'7 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 447'7 | 0'0 | 447'7 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 457'7 | 0'0 | 457'7 | ... | ... | 0 |
74 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 467'7 | 0'0 | 467'7 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 477'7 | 0'0 | 477'7 | ... | ... | 0 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 487'7 | 0'0 | 487'7 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 497'7 | 0'0 | 497'7 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 507'7 | 0'0 | 507'7 | ... | ... | 0 |
800 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 517'7 | 0'0 | 517'7 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 527'7 | 0'0 | 527'7 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 537'7 | 0'0 | 537'7 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 547'7 | 0'0 | 547'7 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 557'7 | 0'0 | 557'7 | ... | ... | 0 |
43 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 567'7 | 0'0 | 567'7 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 577'7 | 0'0 | 577'7 | ... | ... | 0 |
81 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 587'7 | 0'0 | 587'7 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 597'7 | 0'0 | 597'7 | ... | ... | 0 |
45 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 697'7 | 0'0 | 697'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 797'7 | 0'0 | 797'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 897'7 | 0'0 | 897'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1397'7 | 0'0 | 1397'7 | ... | ... | 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.