Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 301'4 | 16'0 | 317'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 291'4 | 16'0 | 307'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 281'4 | 16'0 | 297'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 271'4 | 16'0 | 287'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 261'4 | 16'0 | 277'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 251'4 | 16'0 | 267'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 241'4 | 16'0 | 257'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 231'4 | 16'0 | 247'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 221'4 | 16'0 | 237'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 211'4 | 16'0 | 227'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 201'4 | 16'1 | 217'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 191'4 | 16'1 | 207'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 181'4 | 16'1 | 197'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 171'4 | 16'1 | 187'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 161'4 | 16'1 | 177'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 156'4 | 16'1 | 172'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 151'4 | 16'1 | 167'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 146'4 | 16'1 | 162'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 141'4 | 16'1 | 157'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 136'4 | 16'1 | 152'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 131'4 | 16'1 | 147'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 126'4 | 16'1 | 142'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 57 |
0 | ... | ... | 121'5 | 16'0 | 137'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 116'5 | 16'0 | 132'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 111'5 | 16'0 | 127'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 106'5 | 16'0 | 122'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 101'5 | 16'0 | 117'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 96'5 | 16'0 | 112'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 200 |
0 | ... | ... | 91'5 | 16'0 | 107'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 86'5 | 16'0 | 102'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
43 | ... | ... | 81'5 | 16'0 | 97'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 279 |
0 | ... | ... | 76'5 | 16'0 | 92'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 159 |
6 | ... | ... | 71'5 | 16'0 | 87'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 54 |
0 | ... | ... | 66'5 | 16'0 | 82'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 1009 |
0 | ... | ... | 61'5 | 16'0 | 77'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 10011 |
0 | ... | ... | 56'5 | 16'0 | 72'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 323 |
0 | ... | ... | 51'5 | 16'0 | 67'5 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | 8160 |
0 | ... | ... | 46'6 | 15'7 | 62'5 | 5350 | 0'1 | -0'1 | 0'2 | ... | ... | 1256 |
51 | ... | ... | 41'7 | 15'6 | 57'5 | 5400 | 0'1 | -0'2 | 0'3 | ... | ... | 2953 |
11 | ... | ... | 37'1 | 15'4 | 52'5 | 5450 | 0'2 | -0'3 | 0'5 | ... | ... | 600 |
2 | ... | ... | 32'4 | 15'2 | 47'6 | 5500 | 0'2 | -0'6 | 1'0 | ... | ... | 719 |
6 | ... | ... | 28'1 | 14'6 | 42'7 | 5550 | 0'3 | -1'2 | 1'5 | ... | ... | 370 |
674 | ... | ... | 24'0 | 14'0 | 38'0 | 5600 | 0'5 | -1'7 | 2'4 | 1'2 | 0'4 | 975 |
47 | 42'0 | 42'0 | 20'1 | 13'2 | 33'3 | 5650 | 0'7 | -2'7 | 3'6 | ... | ... | 429 |
535 | ... | ... | 16'6 | 12'0 | 28'6 | 5700 | 1'2 | -4'0 | 5'2 | 3'5 | 1'0 | 558 |
206 | 20'0 | 20'0 | 13'6 | 10'6 | 24'4 | 5750 | 2'0 | -5'2 | 7'2 | ... | ... | 320 |
1832 | 24'4 | 21'4 | 20'4 | 1'0 | 21'4 | 5800 | 3'0 | -6'4 | 9'4 | 3'7 | 2'5 | 959 |
124 | ... | ... | 8'7 | 7'7 | 16'6 | 5850 | 4'2 | -8'1 | 12'3 | ... | ... | 117 |
1121 | 15'0 | 9'0 | 7'0 | 6'5 | 13'5 | 5900 | 4'2 | -1'7 | 6'1 | 4'2 | 4'2 | 881 |
119 | ... | ... | 5'4 | 5'2 | 10'6 | 5950 | 4'5 | -3'5 | 8'2 | 4'5 | 4'5 | 94 |
2919 | 10'6 | 10'6 | 8'4 | 2'2 | 10'6 | 6000 | 7'7 | -3'1 | 11'0 | 7'7 | 7'4 | 284 |
232 | 6'2 | 6'2 | 3'3 | 3'2 | 6'5 | 6050 | 14'1 | -12'6 | 26'7 | ... | ... | 76 |
803 | 5'7 | 4'7 | 5'1 | 0'6 | 5'7 | 6100 | 17'5 | -13'4 | 31'1 | ... | ... | 372 |
385 | 3'7 | 3'5 | 4'0 | -0'3 | 3'5 | 6150 | 21'4 | -14'1 | 35'5 | ... | ... | 275 |
1888 | 3'5 | 3'5 | 1'6 | 1'3 | 3'1 | 6200 | 25'5 | -14'4 | 40'1 | ... | ... | 169 |
67 | ... | ... | 1'3 | 1'0 | 2'3 | 6250 | 29'7 | -15'0 | 44'7 | ... | ... | 1 |
110 | ... | ... | 1'1 | 0'6 | 1'7 | 6300 | 34'3 | -15'2 | 49'5 | ... | ... | 51 |
172 | ... | ... | 0'7 | 0'5 | 1'4 | 6350 | 39'0 | -15'3 | 54'3 | ... | ... | 1 |
354 | ... | ... | 0'6 | 0'3 | 1'1 | 6400 | 43'5 | -15'5 | 59'2 | ... | ... | 383 |
32 | ... | ... | 0'5 | 0'3 | 1'0 | 6450 | 48'3 | -15'5 | 64'0 | ... | ... | 0 |
825 | ... | ... | 0'4 | 0'2 | 0'6 | 6500 | 53'2 | -15'6 | 69'0 | ... | ... | 294 |
103 | ... | ... | 0'3 | 0'2 | 0'5 | 6550 | 58'1 | -15'6 | 73'7 | ... | ... | 0 |
577 | ... | ... | 0'3 | 0'1 | 0'4 | 6600 | 63'0 | -15'6 | 78'6 | ... | ... | 93 |
51 | ... | ... | 0'2 | 0'1 | 0'3 | 6650 | 67'7 | -15'7 | 83'6 | ... | ... | 0 |
192 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 72'6 | -16'0 | 88'6 | 70'0 | 70'0 | 41 |
15 | ... | ... | 0'1 | 0'1 | 0'2 | 6750 | 77'5 | -16'0 | 93'5 | ... | ... | 0 |
585 | 0'3 | 0'3 | 0'1 | 0'0 | 0'1 | 6800 | 82'5 | -16'0 | 98'5 | ... | ... | 94 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 87'5 | -16'0 | 103'5 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 92'5 | -16'0 | 108'5 | ... | ... | 33 |
136 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 97'5 | -16'0 | 113'5 | ... | ... | 0 |
1530 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 102'5 | -16'0 | 118'5 | ... | ... | 71 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 107'5 | -16'0 | 123'5 | ... | ... | 0 |
83 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 112'5 | -15'7 | 128'4 | ... | ... | 27 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 117'5 | -15'7 | 133'4 | ... | ... | 0 |
14 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 122'5 | -15'7 | 138'4 | ... | ... | 2 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 127'5 | -15'7 | 143'4 | ... | ... | 0 |
89 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 132'5 | -15'7 | 148'4 | ... | ... | 37 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 137'5 | -15'7 | 153'4 | ... | ... | 0 |
146 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 142'5 | -15'7 | 158'4 | ... | ... | 72 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 147'5 | -15'7 | 163'4 | ... | ... | 0 |
323 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 152'5 | -15'7 | 168'4 | ... | ... | 20 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 157'5 | -15'7 | 173'4 | ... | ... | 0 |
257 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 162'5 | -15'7 | 178'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 167'5 | -15'7 | 183'4 | ... | ... | 0 |
134 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 172'5 | -15'7 | 188'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 177'5 | -15'7 | 193'4 | ... | ... | 0 |
113 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 182'5 | -15'7 | 198'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 187'5 | -15'7 | 203'4 | ... | ... | 0 |
60 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 192'5 | -15'7 | 208'4 | ... | ... | 0 |
81 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 202'5 | -15'7 | 218'4 | ... | ... | 1 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 212'5 | -15'7 | 228'4 | ... | ... | 6 |
115 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 222'4 | -16'0 | 238'4 | ... | ... | 0 |
41 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 232'4 | -16'0 | 248'4 | ... | ... | 0 |
22 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 242'4 | -16'0 | 258'4 | ... | ... | 0 |
97 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 252'4 | -16'0 | 268'4 | ... | ... | 0 |
12 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 262'4 | -16'0 | 278'4 | ... | ... | 0 |
432 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 272'4 | -16'0 | 288'4 | ... | ... | 0 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 282'4 | -16'0 | 298'4 | ... | ... | 0 |
34 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 292'4 | -16'0 | 308'4 | ... | ... | 0 |
31 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 302'4 | -16'0 | 318'4 | ... | ... | 0 |
89 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 312'4 | -16'0 | 328'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 322'4 | -16'0 | 338'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 332'4 | -16'0 | 348'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 342'4 | -16'0 | 358'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 352'4 | -16'0 | 368'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 362'4 | -16'0 | 378'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 372'4 | -16'0 | 388'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 382'4 | -16'0 | 398'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 392'4 | -16'0 | 408'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 402'4 | -16'0 | 418'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 412'4 | -16'0 | 428'4 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 422'4 | -16'0 | 438'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 432'4 | -16'0 | 448'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 442'4 | -16'0 | 458'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 452'4 | -16'0 | 468'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 462'4 | -16'0 | 478'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 472'4 | -16'0 | 488'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 482'4 | -16'0 | 498'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 492'4 | -16'0 | 508'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 502'4 | -16'0 | 518'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 512'4 | -16'0 | 528'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 522'4 | -16'0 | 538'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 532'4 | -16'0 | 548'4 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 542'4 | -16'0 | 558'4 | ... | ... | 0 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 552'4 | -16'0 | 568'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 562'4 | -16'0 | 578'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 572'4 | -16'0 | 588'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 582'4 | -16'0 | 598'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 592'4 | -16'0 | 608'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 602'4 | -16'0 | 618'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 612'4 | -16'0 | 628'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 622'4 | -16'0 | 638'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 632'4 | -16'0 | 648'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 642'4 | -16'0 | 658'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 652'4 | -16'0 | 668'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 662'4 | -16'0 | 678'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 672'4 | -16'0 | 688'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 682'4 | -16'0 | 698'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 692'4 | -16'0 | 708'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 702'4 | -16'0 | 718'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 712'4 | -16'0 | 728'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 722'4 | -16'0 | 738'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 732'4 | -16'0 | 748'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 742'4 | -16'0 | 758'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 752'4 | -16'0 | 768'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 762'4 | -16'0 | 778'4 | ... | ... | 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.