Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 298'2 | 7'0 | 305'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 288'2 | 7'0 | 295'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 278'2 | 7'0 | 285'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 268'2 | 7'0 | 275'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 258'2 | 7'0 | 265'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 248'2 | 7'0 | 255'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 238'2 | 7'0 | 245'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 228'2 | 7'0 | 235'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 218'2 | 7'0 | 225'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 208'2 | 7'0 | 215'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 198'2 | 7'0 | 205'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 188'2 | 7'0 | 195'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 178'2 | 7'0 | 185'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 168'2 | 7'0 | 175'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 158'2 | 7'0 | 165'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 153'2 | 7'0 | 160'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 148'2 | 7'0 | 155'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 143'2 | 7'0 | 150'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 138'2 | 7'0 | 145'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 133'2 | 7'0 | 140'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 128'2 | 7'0 | 135'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 123'2 | 7'0 | 130'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 57 |
0 | ... | ... | 118'2 | 7'0 | 125'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 113'2 | 7'0 | 120'2 | 4650 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 108'3 | 6'7 | 115'2 | 4700 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 103'3 | 6'7 | 110'2 | 4750 | 0'2 | -0'1 | 0'3 | ... | ... | 0 |
0 | ... | ... | 98'4 | 6'7 | 105'3 | 4800 | 0'2 | -0'1 | 0'3 | ... | ... | 3 |
0 | ... | ... | 93'4 | 6'7 | 100'3 | 4850 | 0'3 | -0'1 | 0'4 | ... | ... | 0 |
0 | ... | ... | 88'5 | 6'7 | 95'4 | 4900 | 0'4 | -0'1 | 0'5 | ... | ... | 0 |
0 | ... | ... | 83'6 | 6'7 | 90'5 | 4950 | 0'4 | -0'2 | 0'6 | ... | ... | 0 |
43 | ... | ... | 79'0 | 6'6 | 85'6 | 5000 | 0'5 | -0'2 | 0'7 | ... | ... | 205 |
0 | ... | ... | 74'1 | 6'6 | 80'7 | 5050 | 0'7 | -0'2 | 1'1 | ... | ... | 134 |
6 | ... | ... | 69'4 | 6'4 | 76'0 | 5100 | 1'0 | -0'3 | 1'3 | ... | ... | 54 |
0 | ... | ... | 64'6 | 6'4 | 71'2 | 5150 | 1'2 | -0'4 | 1'6 | 1'6 | 1'6 | 1028 |
0 | ... | ... | 60'2 | 6'3 | 66'5 | 5200 | 1'4 | -0'5 | 2'1 | ... | ... | 206 |
0 | ... | ... | 55'6 | 6'2 | 62'0 | 5250 | 1'7 | -0'6 | 2'5 | 2'0 | 2'0 | 86 |
0 | ... | ... | 51'3 | 6'1 | 57'4 | 5300 | 2'3 | -1'0 | 3'3 | ... | ... | 121 |
0 | ... | ... | 47'2 | 5'6 | 53'0 | 5350 | 3'0 | -1'1 | 4'1 | ... | ... | 306 |
51 | ... | ... | 43'3 | 5'3 | 48'6 | 5400 | 3'6 | -1'4 | 5'2 | ... | ... | 864 |
11 | ... | ... | 39'4 | 5'2 | 44'6 | 5450 | 4'5 | -1'6 | 6'3 | ... | ... | 339 |
2 | ... | ... | 36'0 | 4'6 | 40'6 | 5500 | 5'5 | -2'2 | 7'7 | ... | ... | 487 |
6 | ... | ... | 32'5 | 4'4 | 37'1 | 5550 | 6'7 | -2'5 | 9'4 | 6'5 | 6'5 | 238 |
674 | ... | ... | 29'4 | 4'1 | 33'5 | 5600 | 8'3 | -3'0 | 11'3 | 10'0 | 8'0 | 230 |
67 | ... | ... | 26'5 | 3'5 | 30'2 | 5650 | 10'1 | -3'2 | 13'3 | ... | ... | 292 |
556 | 24'0 | 24'0 | 23'7 | 3'3 | 27'2 | 5700 | 12'0 | -3'5 | 15'5 | 11'1 | 10'0 | 882 |
199 | ... | ... | 21'3 | 3'0 | 24'3 | 5750 | 14'1 | -4'0 | 18'1 | 13'3 | 13'3 | 310 |
2126 | ... | ... | 19'0 | 2'5 | 21'5 | 5800 | 16'3 | -4'3 | 20'6 | 14'3 | 14'3 | 978 |
129 | ... | ... | 17'0 | 2'1 | 19'1 | 5850 | 18'7 | -4'7 | 23'6 | ... | ... | 181 |
876 | ... | ... | 15'1 | 1'6 | 16'7 | 5900 | 21'5 | -5'1 | 26'6 | ... | ... | 536 |
69 | ... | ... | 13'3 | 1'4 | 14'7 | 5950 | 24'5 | -5'4 | 30'1 | ... | ... | 94 |
4359 | 15'0 | 13'0 | 11'7 | 1'1 | 13'0 | 6000 | 27'6 | -5'6 | 33'4 | ... | ... | 268 |
85 | ... | ... | 10'4 | 0'7 | 11'3 | 6050 | 31'0 | -6'1 | 37'1 | ... | ... | 76 |
259 | 10'4 | 10'1 | 9'1 | 0'6 | 9'7 | 6100 | 34'4 | -6'3 | 40'7 | ... | ... | 397 |
232 | 9'3 | 9'3 | 8'0 | 0'5 | 8'5 | 6150 | 38'2 | -6'3 | 44'5 | ... | ... | 275 |
2064 | ... | ... | 7'0 | 0'4 | 7'4 | 6200 | 42'1 | -6'4 | 48'5 | ... | ... | 169 |
54 | ... | ... | 6'1 | 0'3 | 6'4 | 6250 | 46'1 | -6'5 | 52'6 | ... | ... | 1 |
104 | ... | ... | 5'3 | 0'2 | 5'5 | 6300 | 50'2 | -6'5 | 56'7 | ... | ... | 51 |
44 | ... | ... | 4'5 | 0'2 | 4'7 | 6350 | 54'4 | -6'6 | 61'2 | ... | ... | 1 |
379 | 4'5 | 4'5 | 4'1 | 0'1 | 4'2 | 6400 | 58'7 | -6'6 | 65'5 | ... | ... | 385 |
50 | ... | ... | 3'5 | 0'1 | 3'6 | 6450 | 63'2 | -6'7 | 70'1 | ... | ... | 0 |
674 | ... | ... | 3'1 | 0'1 | 3'2 | 6500 | 67'7 | -6'7 | 74'6 | ... | ... | 294 |
103 | ... | ... | 2'6 | 0'1 | 2'7 | 6550 | 72'4 | -6'7 | 79'3 | ... | ... | 0 |
577 | 3'5 | 3'5 | 2'4 | 0'1 | 2'5 | 6600 | 77'1 | -6'7 | 84'0 | ... | ... | 93 |
40 | ... | ... | 2'2 | 0'0 | 2'2 | 6650 | 81'7 | -6'7 | 88'6 | ... | ... | 0 |
192 | ... | ... | 2'0 | 0'0 | 2'0 | 6700 | 86'5 | -6'7 | 93'4 | ... | ... | 41 |
15 | ... | ... | 1'7 | 0'0 | 1'7 | 6750 | 91'3 | -6'7 | 98'2 | ... | ... | 0 |
560 | ... | ... | 1'5 | 0'0 | 1'5 | 6800 | 96'1 | -7'0 | 103'1 | ... | ... | 118 |
5 | ... | ... | 1'4 | 0'0 | 1'4 | 6850 | 101'0 | -7'0 | 108'0 | ... | ... | 0 |
63 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 105'7 | -6'7 | 112'6 | ... | ... | 33 |
136 | ... | ... | 1'2 | 0'0 | 1'2 | 6950 | 110'6 | -6'7 | 117'5 | ... | ... | 0 |
1530 | ... | ... | 1'1 | 0'0 | 1'1 | 7000 | 115'5 | -7'0 | 122'5 | ... | ... | 71 |
5 | ... | ... | 1'0 | 0'0 | 1'0 | 7050 | 120'4 | -7'0 | 127'4 | ... | ... | 0 |
83 | ... | ... | 1'0 | -0'1 | 0'7 | 7100 | 125'3 | -7'0 | 132'3 | ... | ... | 52 |
0 | ... | ... | 0'7 | 0'0 | 0'7 | 7150 | 130'2 | -7'0 | 137'2 | ... | ... | 0 |
20 | ... | ... | 0'6 | 0'0 | 0'6 | 7200 | 135'2 | -7'0 | 142'2 | ... | ... | 2 |
0 | ... | ... | 0'6 | 0'0 | 0'6 | 7250 | 140'1 | -7'0 | 147'1 | ... | ... | 0 |
89 | ... | ... | 0'5 | 0'0 | 0'5 | 7300 | 145'1 | -7'0 | 152'1 | ... | ... | 37 |
0 | ... | ... | 0'5 | 0'0 | 0'5 | 7350 | 150'0 | -7'0 | 157'0 | ... | ... | 0 |
146 | ... | ... | 0'5 | -0'1 | 0'4 | 7400 | 155'0 | -7'0 | 162'0 | ... | ... | 77 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 7450 | 160'0 | -7'0 | 167'0 | ... | ... | 0 |
325 | ... | ... | 0'4 | 0'0 | 0'4 | 7500 | 164'7 | -7'0 | 171'7 | ... | ... | 118 |
0 | ... | ... | 0'4 | -0'1 | 0'3 | 7550 | 169'7 | -7'0 | 176'7 | ... | ... | 0 |
257 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 174'7 | -7'0 | 181'7 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7650 | 179'7 | -7'0 | 186'7 | ... | ... | 0 |
134 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 184'6 | -7'1 | 191'7 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 189'6 | -7'0 | 196'6 | ... | ... | 0 |
113 | ... | ... | 0'3 | -0'1 | 0'2 | 7800 | 194'6 | -7'0 | 201'6 | ... | ... | 0 |
50 | ... | ... | 0'3 | -0'1 | 0'2 | 7850 | 199'6 | -7'0 | 206'6 | ... | ... | 0 |
60 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 204'6 | -7'0 | 211'6 | ... | ... | 0 |
81 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 214'6 | -7'0 | 221'6 | ... | ... | 1 |
25 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 224'6 | -7'0 | 231'6 | ... | ... | 6 |
115 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 234'6 | -7'0 | 241'6 | ... | ... | 0 |
41 | ... | ... | 0'2 | -0'1 | 0'1 | 8300 | 244'6 | -7'0 | 251'6 | ... | ... | 0 |
22 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 254'6 | -7'0 | 261'6 | ... | ... | 0 |
97 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 264'6 | -7'0 | 271'6 | ... | ... | 0 |
12 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 274'6 | -7'0 | 281'6 | ... | ... | 0 |
432 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 284'6 | -7'0 | 291'6 | ... | ... | 0 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 294'6 | -7'0 | 301'6 | ... | ... | 0 |
34 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 304'6 | -7'0 | 311'6 | ... | ... | 0 |
31 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 314'6 | -7'0 | 321'6 | ... | ... | 0 |
89 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 324'6 | -7'0 | 331'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 334'6 | -7'0 | 341'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 344'6 | -7'0 | 351'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 354'6 | -7'0 | 361'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 364'6 | -7'0 | 371'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 374'6 | -7'0 | 381'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 384'6 | -7'0 | 391'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 394'6 | -7'0 | 401'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 404'6 | -7'0 | 411'6 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 414'6 | -7'0 | 421'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 424'6 | -7'0 | 431'6 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 434'6 | -7'0 | 441'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 444'6 | -7'0 | 451'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 454'6 | -7'0 | 461'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 464'6 | -7'0 | 471'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 474'6 | -7'0 | 481'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 484'6 | -7'0 | 491'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 494'6 | -7'0 | 501'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 504'6 | -7'0 | 511'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 514'6 | -7'0 | 521'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 524'6 | -7'0 | 531'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 534'6 | -7'0 | 541'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 544'6 | -7'0 | 551'6 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 554'6 | -7'0 | 561'6 | ... | ... | 0 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 564'6 | -7'0 | 571'6 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 574'6 | -7'0 | 581'6 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 584'6 | -7'0 | 591'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 594'6 | -7'0 | 601'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 604'6 | -7'0 | 611'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 614'6 | -7'0 | 621'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 624'6 | -7'0 | 631'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 634'6 | -7'0 | 641'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 644'6 | -7'0 | 651'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 654'6 | -7'0 | 661'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 664'6 | -7'0 | 671'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 674'6 | -7'0 | 681'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 684'6 | -7'0 | 691'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 694'6 | -7'0 | 701'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 704'6 | -7'0 | 711'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 714'6 | -7'0 | 721'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 724'6 | -7'0 | 731'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 734'6 | -7'0 | 741'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 744'6 | -7'0 | 751'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 754'6 | -7'0 | 761'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 764'6 | -7'0 | 771'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 774'6 | -7'0 | 781'6 | ... | ... | 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.