Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 179'6 | -7'6 | 172'0 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 174'6 | -7'6 | 167'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 169'6 | -7'6 | 162'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 164'6 | -7'6 | 157'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 159'6 | -7'6 | 152'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 154'6 | -7'6 | 147'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 149'6 | -7'6 | 142'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 144'6 | -7'6 | 137'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 139'6 | -7'6 | 132'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 134'6 | -7'6 | 127'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 129'6 | -7'6 | 122'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 124'6 | -7'6 | 117'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 164 |
0 | ... | ... | 119'6 | -7'6 | 112'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 116 |
0 | ... | ... | 114'6 | -7'6 | 107'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 457 |
0 | ... | ... | 109'6 | -7'6 | 102'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 73 |
0 | ... | ... | 104'6 | -7'6 | 97'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 297 |
0 | ... | ... | 99'6 | -7'6 | 92'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 124 |
0 | ... | ... | 94'6 | -7'6 | 87'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 799 |
0 | ... | ... | 89'6 | -7'6 | 82'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 247 |
0 | ... | ... | 84'6 | -7'6 | 77'0 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 297 |
0 | ... | ... | 79'6 | -7'6 | 72'0 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 560 |
10 | ... | ... | 74'6 | -7'5 | 67'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 2166 |
0 | ... | ... | 69'7 | -7'5 | 62'2 | 5050 | 0'2 | 0'1 | 0'1 | ... | ... | 600 |
11 | ... | ... | 64'7 | -7'5 | 57'2 | 5100 | 0'3 | 0'1 | 0'2 | 0'2 | 0'2 | 1006 |
11 | ... | ... | 60'0 | -7'4 | 52'4 | 5150 | 0'4 | 0'1 | 0'3 | 0'2 | 0'2 | 429 |
59 | ... | ... | 55'2 | -7'5 | 47'5 | 5200 | 0'6 | 0'2 | 0'4 | ... | ... | 3172 |
164 | ... | ... | 50'4 | -7'4 | 43'0 | 5250 | 1'0 | 0'1 | 0'7 | ... | ... | 1372 |
592 | ... | ... | 45'7 | -7'4 | 38'3 | 5300 | 1'4 | 0'3 | 1'1 | 1'4 | 1'0 | 1975 |
1006 | ... | ... | 41'3 | -7'3 | 34'0 | 5350 | 2'0 | 0'3 | 1'5 | 1'7 | 1'6 | 646 |
399 | ... | ... | 37'0 | -7'2 | 29'6 | 5400 | 2'6 | 0'4 | 2'2 | 2'3 | 1'4 | 1108 |
256 | ... | ... | 32'6 | -7'0 | 25'6 | 5450 | 3'7 | 0'7 | 3'0 | 3'7 | 3'7 | 194 |
1097 | 29'4 | 21'6 | 28'6 | -6'5 | 22'1 | 5500 | 5'1 | 1'1 | 4'0 | 4'6 | 3'0 | 2577 |
970 | 18'2 | 18'2 | 25'0 | -6'2 | 18'6 | 5550 | 6'7 | 1'4 | 5'3 | 5'3 | 4'2 | 552 |
1509 | 18'1 | 18'1 | 21'5 | -5'7 | 15'6 | 5600 | 8'7 | 2'0 | 6'7 | 9'1 | 5'0 | 1697 |
1669 | 18'3 | 16'4 | 18'4 | -5'3 | 13'1 | 5650 | 11'1 | 2'3 | 8'6 | ... | ... | 496 |
2286 | 10'6 | 10'5 | 15'6 | -4'7 | 10'7 | 5700 | 13'7 | 2'7 | 11'0 | 10'7 | 8'4 | 347 |
1761 | 13'1 | 11'3 | 13'2 | -4'3 | 8'7 | 5750 | 16'7 | 3'3 | 13'4 | 12'0 | 12'0 | 294 |
2127 | 12'6 | 7'5 | 11'1 | -3'7 | 7'2 | 5800 | 20'2 | 3'7 | 16'3 | ... | ... | 205 |
1038 | 10'3 | 6'0 | 9'2 | -3'3 | 5'7 | 5850 | 23'7 | 4'3 | 19'4 | ... | ... | 125 |
1026 | 6'5 | 6'1 | 7'6 | -3'0 | 4'6 | 5900 | 27'6 | 4'6 | 23'0 | ... | ... | 366 |
1405 | 5'4 | 4'2 | 6'3 | -2'4 | 3'7 | 5950 | 31'6 | 5'1 | 26'5 | ... | ... | 62 |
4300 | 6'0 | 5'1 | 5'2 | -2'1 | 3'1 | 6000 | 36'0 | 5'4 | 30'4 | ... | ... | 248 |
405 | ... | ... | 4'2 | -1'6 | 2'4 | 6050 | 40'4 | 6'0 | 34'4 | ... | ... | 2 |
273 | 2'7 | 2'7 | 3'4 | -1'4 | 2'0 | 6100 | 45'0 | 6'2 | 38'6 | ... | ... | 62 |
890 | 3'2 | 2'3 | 3'0 | -1'2 | 1'6 | 6150 | 49'5 | 6'4 | 43'1 | ... | ... | 11 |
849 | 1'7 | 1'3 | 2'4 | -1'1 | 1'3 | 6200 | 54'3 | 6'6 | 47'5 | ... | ... | 1 |
317 | 1'4 | 1'4 | 1'7 | -0'6 | 1'1 | 6250 | 59'1 | 7'1 | 52'0 | ... | ... | 54 |
622 | 1'4 | 1'1 | 1'5 | -0'5 | 1'0 | 6300 | 63'7 | 7'1 | 56'6 | ... | ... | 11 |
33 | 1'2 | 1'2 | 1'4 | -0'5 | 0'7 | 6350 | 68'6 | 7'1 | 61'5 | ... | ... | 3 |
238 | ... | ... | 1'2 | -0'4 | 0'6 | 6400 | 73'5 | 7'2 | 66'3 | ... | ... | 3 |
263 | ... | ... | 1'1 | -0'4 | 0'5 | 6450 | 78'4 | 7'2 | 71'2 | ... | ... | 3 |
152 | ... | ... | 0'7 | -0'3 | 0'4 | 6500 | 83'3 | 7'3 | 76'0 | ... | ... | 3 |
90 | ... | ... | 0'6 | -0'2 | 0'4 | 6550 | 88'3 | 7'4 | 80'7 | ... | ... | 2 |
56 | ... | ... | 0'5 | -0'2 | 0'3 | 6600 | 93'2 | 7'4 | 85'6 | ... | ... | 0 |
178 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 6650 | 98'2 | 7'5 | 90'5 | ... | ... | 0 |
95 | ... | ... | 0'4 | -0'1 | 0'3 | 6700 | 103'2 | 7'5 | 95'5 | ... | ... | 1 |
82 | ... | ... | 0'3 | -0'1 | 0'2 | 6750 | 108'1 | 7'5 | 100'4 | ... | ... | 0 |
84 | ... | ... | 0'3 | -0'1 | 0'2 | 6800 | 113'1 | 7'5 | 105'4 | ... | ... | 1 |
34 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 118'1 | 7'6 | 110'3 | ... | ... | 0 |
115 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 123'1 | 7'6 | 115'3 | ... | ... | 1 |
95 | ... | ... | 0'2 | 0'0 | 0'2 | 6950 | 128'1 | 7'6 | 120'3 | ... | ... | 0 |
414 | ... | ... | 0'2 | -0'1 | 0'1 | 7000 | 133'0 | 7'5 | 125'3 | ... | ... | 1 |
88 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 138'0 | 7'6 | 130'2 | ... | ... | 0 |
106 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 143'0 | 7'6 | 135'2 | ... | ... | 0 |
610 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 148'0 | 7'6 | 140'2 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 153'0 | 7'6 | 145'2 | ... | ... | 0 |
16 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 158'0 | 7'6 | 150'2 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 163'0 | 7'6 | 155'2 | ... | ... | 0 |
7 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 168'0 | 7'6 | 160'2 | ... | ... | 0 |
14 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 173'0 | 7'6 | 165'2 | ... | ... | 0 |
77 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 178'0 | 7'6 | 170'2 | ... | ... | 0 |
119 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 183'0 | 7'6 | 175'2 | ... | ... | 0 |
21 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 188'0 | 7'6 | 180'2 | ... | ... | 0 |
121 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 193'0 | 7'6 | 185'2 | ... | ... | 0 |
163 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 198'0 | 7'6 | 190'2 | ... | ... | 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.