Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 304'0 | -5'0 | 299'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 294'0 | -5'0 | 289'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 284'0 | -5'0 | 279'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 274'0 | -5'0 | 269'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 264'0 | -5'0 | 259'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 254'0 | -5'0 | 249'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 244'0 | -5'0 | 239'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 234'0 | -5'0 | 229'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 224'0 | -5'0 | 219'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 214'0 | -5'0 | 209'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 204'0 | -5'0 | 199'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 194'0 | -5'0 | 189'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 184'0 | -5'0 | 179'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 174'0 | -5'0 | 169'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 169'0 | -5'0 | 164'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 164'0 | -5'0 | 159'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 159'0 | -5'0 | 154'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 154'0 | -5'0 | 149'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 149'0 | -5'0 | 144'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 144'0 | -5'0 | 139'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 40 |
0 | ... | ... | 139'0 | -5'0 | 134'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 134'0 | -5'0 | 129'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 129'0 | -5'0 | 124'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 124'0 | -5'0 | 119'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 119'0 | -5'0 | 114'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 114'0 | -5'0 | 109'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
0 | ... | ... | 109'0 | -5'0 | 104'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 9 |
0 | ... | ... | 104'0 | -5'0 | 99'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 43 |
0 | ... | ... | 99'0 | -5'0 | 94'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 42 |
0 | ... | ... | 94'0 | -5'0 | 89'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 27 |
0 | ... | ... | 89'0 | -5'0 | 84'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 22 |
0 | ... | ... | 84'0 | -5'0 | 79'0 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 120 |
0 | ... | ... | 79'1 | -5'1 | 74'0 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 107 |
0 | ... | ... | 74'1 | -5'0 | 69'1 | 5000 | 0'1 | -0'1 | 0'2 | ... | ... | 458 |
0 | ... | ... | 69'2 | -5'1 | 64'1 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 61 |
57 | ... | ... | 64'2 | -5'0 | 59'2 | 5100 | 0'3 | 0'0 | 0'3 | ... | ... | 121 |
0 | ... | ... | 59'3 | -5'0 | 54'3 | 5150 | 0'4 | 0'0 | 0'4 | ... | ... | 152 |
0 | ... | ... | 54'4 | -4'7 | 49'5 | 5200 | 0'5 | 0'0 | 0'5 | ... | ... | 714 |
0 | ... | ... | 49'5 | -4'6 | 44'7 | 5250 | 0'7 | 0'1 | 0'6 | ... | ... | 36 |
21 | ... | ... | 44'7 | -4'5 | 40'2 | 5300 | 1'2 | 0'2 | 1'0 | ... | ... | 693 |
20 | ... | ... | 40'2 | -4'4 | 35'6 | 5350 | 1'6 | 0'3 | 1'3 | ... | ... | 44 |
17 | ... | ... | 35'7 | -4'4 | 31'3 | 5400 | 2'4 | 0'5 | 1'7 | ... | ... | 275 |
17 | ... | ... | 31'5 | -4'2 | 27'3 | 5450 | 3'3 | 0'6 | 2'5 | 3'7 | 3'7 | 379 |
541 | ... | ... | 27'5 | -4'0 | 23'5 | 5500 | 4'5 | 0'7 | 3'6 | 5'7 | 4'5 | 1201 |
11 | ... | ... | 24'0 | -3'7 | 20'1 | 5550 | 6'1 | 1'0 | 5'1 | 6'6 | 6'6 | 233 |
307 | ... | ... | 20'6 | -3'5 | 17'1 | 5600 | 8'1 | 1'3 | 6'6 | 9'4 | 9'4 | 1557 |
41 | ... | ... | 17'6 | -3'3 | 14'3 | 5650 | 10'3 | 1'5 | 8'6 | 11'2 | 11'2 | 156 |
308 | ... | ... | 15'0 | -3'0 | 12'0 | 5700 | 13'0 | 2'0 | 11'0 | 15'3 | 15'3 | 899 |
14 | 9'2 | 9'0 | 12'5 | -2'6 | 9'7 | 5750 | 15'7 | 2'2 | 13'5 | ... | ... | 344 |
1012 | ... | ... | 10'4 | -2'3 | 8'1 | 5800 | 19'1 | 2'5 | 16'4 | ... | ... | 692 |
507 | ... | ... | 8'6 | -2'1 | 6'5 | 5850 | 22'5 | 2'7 | 19'6 | ... | ... | 40 |
516 | 6'5 | 6'5 | 7'2 | -1'7 | 5'3 | 5900 | 26'3 | 3'2 | 23'1 | ... | ... | 512 |
63 | ... | ... | 5'7 | -1'4 | 4'3 | 5950 | 30'3 | 3'4 | 26'7 | ... | ... | 144 |
691 | 5'2 | 2'7 | 4'7 | -1'3 | 3'4 | 6000 | 34'4 | 3'5 | 30'7 | ... | ... | 301 |
83 | ... | ... | 4'0 | -1'1 | 2'7 | 6050 | 38'7 | 3'7 | 35'0 | ... | ... | 24 |
346 | 2'1 | 2'1 | 3'2 | -0'7 | 2'3 | 6100 | 43'3 | 4'1 | 39'2 | ... | ... | 340 |
106 | ... | ... | 2'5 | -0'5 | 2'0 | 6150 | 47'7 | 4'2 | 43'5 | ... | ... | 79 |
1437 | 2'5 | 1'4 | 2'2 | -0'5 | 1'5 | 6200 | 52'4 | 4'3 | 48'1 | ... | ... | 40 |
59 | ... | ... | 1'6 | -0'3 | 1'3 | 6250 | 57'2 | 4'4 | 52'6 | ... | ... | 5 |
326 | ... | ... | 1'4 | -0'3 | 1'1 | 6300 | 62'1 | 4'6 | 57'3 | ... | ... | 34 |
56 | ... | ... | 1'2 | -0'2 | 1'0 | 6350 | 66'7 | 4'6 | 62'1 | ... | ... | 8 |
635 | ... | ... | 1'1 | -0'2 | 0'7 | 6400 | 71'6 | 4'6 | 67'0 | ... | ... | 21 |
329 | ... | ... | 0'7 | -0'1 | 0'6 | 6450 | 76'5 | 4'7 | 71'6 | ... | ... | 0 |
1084 | ... | ... | 0'6 | -0'1 | 0'5 | 6500 | 81'5 | 5'0 | 76'5 | ... | ... | 162 |
45 | ... | ... | 0'6 | -0'1 | 0'5 | 6550 | 86'4 | 4'7 | 81'5 | ... | ... | 1 |
443 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 6600 | 91'3 | 4'7 | 86'4 | ... | ... | 8 |
150 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 96'3 | 5'0 | 91'3 | ... | ... | 0 |
605 | ... | ... | 0'4 | -0'1 | 0'3 | 6700 | 101'2 | 4'7 | 96'3 | ... | ... | 17 |
25 | ... | ... | 0'4 | -0'1 | 0'3 | 6750 | 106'2 | 4'7 | 101'3 | ... | ... | 0 |
387 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 111'2 | 5'0 | 106'2 | ... | ... | 7 |
83 | ... | ... | 0'3 | 0'0 | 0'3 | 6850 | 116'2 | 5'0 | 111'2 | ... | ... | 0 |
258 | ... | ... | 0'3 | -0'1 | 0'2 | 6900 | 121'1 | 4'7 | 116'2 | ... | ... | 3 |
64 | ... | ... | 0'3 | -0'1 | 0'2 | 6950 | 126'1 | 5'0 | 121'1 | ... | ... | 0 |
1968 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 131'1 | 5'0 | 126'1 | ... | ... | 47 |
102 | ... | ... | 0'2 | 0'0 | 0'2 | 7050 | 136'1 | 5'0 | 131'1 | ... | ... | 0 |
182 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 141'1 | 5'0 | 136'1 | ... | ... | 2 |
39 | ... | ... | 0'2 | 0'0 | 0'2 | 7150 | 146'1 | 5'0 | 141'1 | ... | ... | 0 |
558 | ... | ... | 0'2 | -0'1 | 0'1 | 7200 | 151'1 | 5'0 | 146'1 | ... | ... | 6 |
69 | ... | ... | 0'2 | -0'1 | 0'1 | 7250 | 156'0 | 4'7 | 151'1 | ... | ... | 0 |
296 | ... | ... | 0'2 | -0'1 | 0'1 | 7300 | 161'0 | 4'7 | 156'1 | ... | ... | 16 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 7350 | 166'0 | 5'0 | 161'0 | ... | ... | 0 |
366 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 171'0 | 5'0 | 166'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 176'0 | 5'0 | 171'0 | ... | ... | 0 |
235 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 181'0 | 5'0 | 176'0 | ... | ... | 15 |
136 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 186'0 | 5'0 | 181'0 | ... | ... | 0 |
122 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 191'0 | 5'0 | 186'0 | ... | ... | 21 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 196'0 | 5'0 | 191'0 | ... | ... | 0 |
108 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 201'0 | 5'0 | 196'0 | ... | ... | 10 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 206'0 | 5'0 | 201'0 | ... | ... | 0 |
402 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 211'0 | 5'0 | 206'0 | ... | ... | 0 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 221'0 | 5'0 | 216'0 | ... | ... | 0 |
3024 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 231'0 | 5'0 | 226'0 | ... | ... | 1 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 241'0 | 5'0 | 236'0 | ... | ... | 0 |
165 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 251'0 | 5'0 | 246'0 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 261'0 | 5'0 | 256'0 | ... | ... | 0 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 271'0 | 5'0 | 266'0 | ... | ... | 0 |
162 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 281'0 | 5'0 | 276'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 291'0 | 5'0 | 286'0 | ... | ... | 0 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 301'0 | 5'0 | 296'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 311'0 | 5'0 | 306'0 | ... | ... | 0 |
12 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 321'0 | 5'0 | 316'0 | ... | ... | 0 |
1247 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 331'0 | 5'0 | 326'0 | ... | ... | 1 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 341'0 | 5'0 | 336'0 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 351'0 | 5'0 | 346'0 | ... | ... | 0 |
35 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 361'0 | 5'0 | 356'0 | ... | ... | 0 |
24 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 371'0 | 5'0 | 366'0 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 381'0 | 5'0 | 376'0 | ... | ... | 0 |
76 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 391'0 | 5'0 | 386'0 | ... | ... | 0 |
18 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 401'0 | 5'0 | 396'0 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 411'0 | 5'0 | 406'0 | ... | ... | 0 |
97 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 421'0 | 5'0 | 416'0 | ... | ... | 0 |
9 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 431'0 | 5'0 | 426'0 | ... | ... | 0 |
260 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 441'0 | 5'0 | 436'0 | ... | ... | 0 |
69 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 451'0 | 5'0 | 446'0 | ... | ... | 0 |
17 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 461'0 | 5'0 | 456'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 471'0 | 5'0 | 466'0 | ... | ... | 0 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 481'0 | 5'0 | 476'0 | ... | ... | 0 |
45 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 491'0 | 5'0 | 486'0 | ... | ... | 0 |
9 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 501'0 | 5'0 | 496'0 | ... | ... | 0 |
273 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 511'0 | 5'0 | 506'0 | ... | ... | 0 |
120 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 521'0 | 5'0 | 516'0 | ... | ... | 0 |
133 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 531'0 | 5'0 | 526'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 541'0 | 5'0 | 536'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 551'0 | 5'0 | 546'0 | ... | ... | 0 |
149 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 561'0 | 5'0 | 556'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 571'0 | 5'0 | 566'0 | ... | ... | 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.