Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5300 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5400 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5500 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5600 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5700 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5800 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5900 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 6000 | 14'4 | -3'7 | 18'3 | ... | ... | 19 |
0 | ... | ... | ... | ... | ... | 6100 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 6200 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 6250 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 6300 | 25'6 | -4'7 | 30'5 | ... | ... | 339 |
0 | ... | ... | ... | ... | ... | 6350 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 6400 | 30'3 | -5'0 | 35'3 | ... | ... | 12 |
0 | ... | ... | ... | ... | ... | 6450 | 32'6 | -5'2 | 38'0 | ... | ... | 59 |
0 | ... | ... | ... | ... | ... | 6500 | 35'3 | -5'2 | 40'5 | ... | ... | 51 |
0 | ... | ... | ... | ... | ... | 6550 | ... | ... | ... | ... | ... | 0 |
55 | ... | ... | 39'7 | -1'6 | 38'1 | 6600 | 40'6 | -5'4 | 46'2 | ... | ... | 61 |
0 | ... | ... | ... | ... | ... | 6650 | ... | ... | ... | ... | ... | 0 |
70 | ... | ... | 36'0 | -2'0 | 34'0 | 6700 | 46'5 | -5'5 | 52'2 | ... | ... | 145 |
0 | ... | ... | ... | ... | ... | 6750 | ... | ... | ... | ... | ... | 0 |
68 | ... | ... | 32'3 | -2'0 | 30'3 | 6800 | 52'7 | -5'6 | 58'5 | ... | ... | 17 |
0 | ... | ... | ... | ... | ... | 6850 | ... | ... | ... | ... | ... | 0 |
10 | ... | ... | 29'1 | -2'0 | 27'1 | 6900 | 59'3 | -5'7 | 65'2 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 6950 | ... | ... | ... | ... | ... | 0 |
350 | ... | ... | 26'2 | -2'1 | 24'1 | 7000 | 66'2 | -5'7 | 72'1 | ... | ... | 19 |
0 | ... | ... | ... | ... | ... | 7050 | ... | ... | ... | ... | ... | 0 |
90 | ... | ... | 23'4 | -2'1 | 21'3 | 7100 | 73'4 | -5'7 | 79'3 | ... | ... | 100 |
0 | ... | ... | ... | ... | ... | 7150 | ... | ... | ... | ... | ... | 0 |
49 | 14'0 | 14'0 | 19'0 | -5'0 | 14'0 | 7200 | 81'0 | -5'6 | 86'6 | ... | ... | 12 |
0 | ... | ... | ... | ... | ... | 7250 | ... | ... | ... | ... | ... | 0 |
118 | ... | ... | 19'0 | -2'1 | 16'7 | 7300 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | 18'0 | -2'1 | 15'7 | 7350 | ... | ... | ... | ... | ... | 0 |
103 | ... | ... | 17'0 | -2'0 | 15'0 | 7400 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7450 | ... | ... | ... | ... | ... | 0 |
93 | ... | ... | 15'2 | -2'0 | 13'2 | 7500 | 104'7 | -5'5 | 110'4 | ... | ... | 50 |
0 | ... | ... | ... | ... | ... | 7550 | ... | ... | ... | ... | ... | 0 |
11 | ... | ... | 13'5 | -1'7 | 11'6 | 7600 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7650 | ... | ... | ... | ... | ... | 0 |
80 | ... | ... | 12'2 | -1'7 | 10'3 | 7700 | ... | ... | ... | ... | ... | 0 |
2 | ... | ... | 11'5 | -1'7 | 9'6 | 7750 | ... | ... | ... | ... | ... | 0 |
84 | ... | ... | 11'0 | -1'6 | 9'2 | 7800 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7850 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7900 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7950 | ... | ... | ... | ... | ... | 0 |
375 | ... | ... | 8'7 | -1'5 | 7'2 | 8000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8050 | ... | ... | ... | ... | ... | 0 |
78 | ... | ... | 7'7 | -1'4 | 6'3 | 8100 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8150 | ... | ... | ... | ... | ... | 0 |
45 | ... | ... | 7'1 | -1'4 | 5'5 | 8200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
10 | ... | ... | 6'6 | -1'3 | 5'3 | 8250 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
21 | ... | ... | 6'3 | -1'3 | 5'0 | 8300 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8350 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
9 | ... | ... | 5'6 | -1'2 | 4'4 | 8400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8450 | ... | ... | ... | ... | ... | 0 |
45 | ... | ... | 5'1 | -1'1 | 4'0 | 8500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8550 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8600 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8650 | ... | ... | ... | ... | ... | 0 |
4 | ... | ... | 4'1 | -1'0 | 3'1 | 8700 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8750 | ... | ... | ... | ... | ... | 0 |
4 | ... | ... | 3'6 | -1'0 | 2'6 | 8800 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8850 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
21 | ... | ... | 3'3 | -0'7 | 2'4 | 8900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8950 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
51 | ... | ... | 3'1 | -0'7 | 2'2 | 9000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9050 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
15 | ... | ... | 2'6 | -0'6 | 2'0 | 9100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9150 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9250 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9300 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
19 | ... | ... | 2'1 | -0'5 | 1'4 | 9350 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
2 | ... | ... | 1'7 | -0'5 | 1'2 | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10300 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 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.