Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 6,800 | 70 | 6,870 | 6600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,600 | 70 | 6,670 | 6800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,400 | 70 | 6,470 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,200 | 70 | 6,270 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,000 | 70 | 6,070 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,800 | 70 | 5,870 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,600 | 70 | 5,670 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,400 | 70 | 5,470 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,200 | 70 | 5,270 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,000 | 70 | 5,070 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,800 | 70 | 4,870 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,600 | 70 | 4,670 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,400 | 70 | 4,470 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,200 | 70 | 4,270 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,000 | 70 | 4,070 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,800 | 70 | 3,870 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,600 | 70 | 3,670 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,400 | 70 | 3,470 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,200 | 70 | 3,270 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,000 | 70 | 3,070 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,800 | 70 | 2,870 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,600 | 72.50 | 2,672.50 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,400 | 72.50 | 2,472.50 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,202.50 | 70 | 2,272.50 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,002.50 | 70 | 2,072.50 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,802.50 | 70 | 1,872.50 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,602.50 | 70 | 1,672.50 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,402.50 | 70 | 1,472.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,202.50 | 70 | 1,272.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,002.50 | 67.50 | 1,070 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 807.50 | 65 | 872.50 | 12600 | 5 | -2.50 | 7.50 | ... | ... | 9 |
0 | ... | ... | 620 | 62.50 | 682.50 | 12800 | 12.50 | -7.50 | 20 | ... | ... | 0 |
0 | ... | ... | 450 | 52.50 | 502.50 | 13000 | 32.50 | -17.50 | 50 | ... | ... | 10 |
15 | ... | ... | 307.50 | 40 | 347.50 | 13200 | 77.50 | -30 | 107.50 | 50 | 50 | 25 |
27 | 150 | 150 | 200 | 27.50 | 227.50 | 13400 | 157.50 | -42.50 | 200 | ... | ... | 52 |
20 | 70 | 70 | 120 | 15 | 135 | 13600 | 265 | -55 | 320 | 240 | 240 | 205 |
23 | 67.50 | 65 | 57.50 | 10 | 67.50 | 13800 | 395 | -62.50 | 457.50 | ... | ... | 125 |
101 | ... | ... | 22.50 | 2.50 | 25 | 14000 | 555 | -67.50 | 622.50 | ... | ... | 7 |
5 | ... | ... | 7.50 | 2.50 | 10 | 14200 | 740 | -67.50 | 807.50 | ... | ... | 101 |
210 | ... | ... | 2.50 | 0 | 2.50 | 14400 | 932.50 | -70 | 1,002.50 | ... | ... | 0 |
318 | ... | ... | 2.50 | 0 | 2.50 | 14600 | 1,132.50 | -70 | 1,202.50 | ... | ... | 37 |
145 | ... | ... | 2.50 | 0 | 2.50 | 14800 | 1,332.50 | -70 | 1,402.50 | ... | ... | 100 |
356 | ... | ... | 2.50 | 0 | 2.50 | 15000 | 1,532.50 | -70 | 1,602.50 | ... | ... | 0 |
25 | ... | ... | 2.50 | 0 | 2.50 | 15200 | 1,732.50 | -70 | 1,802.50 | ... | ... | 0 |
16 | ... | ... | 2.50 | 0 | 2.50 | 15400 | 1,932.50 | -70 | 2,002.50 | ... | ... | 0 |
1 | ... | ... | 2.50 | 0 | 2.50 | 15600 | 2,132.50 | -70 | 2,202.50 | ... | ... | 0 |
125 | ... | ... | 2.50 | 0 | 2.50 | 15800 | 2,332.50 | -67.50 | 2,400 | ... | ... | 0 |
1 | ... | ... | 2.50 | 0 | 2.50 | 16000 | 2,532.50 | -67.50 | 2,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16200 | 2,730 | -70 | 2,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16400 | 2,930 | -70 | 3,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16600 | 3,130 | -70 | 3,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 16800 | 3,330 | -70 | 3,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17000 | 3,530 | -70 | 3,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17200 | 3,730 | -70 | 3,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17400 | 3,930 | -70 | 4,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17600 | 4,130 | -70 | 4,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 17800 | 4,330 | -70 | 4,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 4,530 | -70 | 4,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 4,730 | -70 | 4,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 4,930 | -70 | 5,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 5,130 | -70 | 5,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 5,330 | -70 | 5,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 5,530 | -70 | 5,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 5,730 | -70 | 5,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 5,930 | -70 | 6,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 6,130 | -70 | 6,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 6,330 | -70 | 6,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 6,530 | -70 | 6,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 6,730 | -70 | 6,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 6,930 | -70 | 7,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 7,130 | -70 | 7,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 7,330 | -70 | 7,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 7,530 | -70 | 7,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 7,730 | -70 | 7,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 7,930 | -70 | 8,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 8,130 | -70 | 8,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 8,330 | -70 | 8,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 8,530 | -70 | 8,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 8,730 | -70 | 8,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 8,930 | -70 | 9,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 9,130 | -70 | 9,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 9,330 | -70 | 9,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 9,530 | -70 | 9,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 9,730 | -70 | 9,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 9,930 | -70 | 10,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 10,130 | -70 | 10,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 10,330 | -70 | 10,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 10,530 | -70 | 10,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 10,730 | -70 | 10,800 | ... | ... | 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.