Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.35 | -0.02 | 14.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.10 | -0.02 | 14.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.85 | -0.02 | 13.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.60 | -0.02 | 13.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.35 | -0.02 | 13.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.10 | -0.02 | 13.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.85 | -0.02 | 12.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.60 | -0.02 | 12.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.35 | -0.02 | 12.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.10 | -0.02 | 12.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.85 | -0.02 | 11.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.60 | -0.02 | 11.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.35 | -0.02 | 11.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.10 | -0.02 | 11.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.85 | -0.02 | 10.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.60 | -0.02 | 10.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.35 | -0.02 | 10.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.10 | -0.02 | 10.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.85 | -0.02 | 9.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.60 | -0.02 | 9.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.35 | -0.02 | 9.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.10 | -0.02 | 9.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.85 | -0.02 | 8.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.60 | -0.02 | 8.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.35 | -0.02 | 8.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.10 | -0.02 | 8.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.85 | -0.02 | 7.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.60 | -0.02 | 7.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.35 | -0.02 | 7.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.10 | -0.02 | 7.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.85 | -0.02 | 6.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.60 | -0.02 | 6.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.35 | -0.02 | 6.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.10 | -0.02 | 6.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.85 | -0.02 | 5.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.60 | -0.02 | 5.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.35 | -0.02 | 5.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.10 | -0.02 | 5.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.85 | -0.02 | 4.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.60 | -0.02 | 4.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.35 | -0.02 | 4.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.10 | -0.02 | 4.08 | 1450 | ... | ... | 0.01 | ... | 0.01 | 3 |
0 | ... | ... | 3.85 | -0.02 | 3.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.60 | -0.02 | 3.58 | 1500 | ... | ... | 0.01 | ... | 0.01 | 1 |
0 | ... | ... | 3.35 | -0.02 | 3.33 | 1525 | ... | ... | 0.01 | ... | 0.01 | 102 |
10 | ... | ... | 3.10 | -0.02 | 3.08 | 1550 | ... | ... | 0.01 | ... | 0.01 | 79 |
0 | ... | ... | 2.85 | -0.02 | 2.83 | 1575 | ... | ... | 0.01 | ... | 0.01 | 235 |
0 | ... | ... | 2.60 | -0.02 | 2.58 | 1600 | ... | ... | 0.01 | ... | 0.01 | 747 |
0 | ... | ... | 2.35 | -0.02 | 2.33 | 1625 | ... | ... | 0.01 | ... | 0.01 | 712 |
90 | ... | ... | 2.10 | -0.02 | 2.08 | 1650 | ... | ... | 0.01 | ... | 0.01 | 1034 |
50 | ... | ... | 1.85 | -0.02 | 1.83 | 1675 | ... | ... | 0.01 | ... | 0.01 | 962 |
67 | ... | ... | 1.60 | -0.02 | 1.58 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 856 |
79 | ... | ... | 1.35 | -0.02 | 1.33 | 1725 | ... | ... | 0.01 | ... | 0.09 | 364 |
177 | ... | ... | 1.10 | -0.02 | 1.08 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 528 |
70 | ... | ... | 0.85 | -0.02 | 0.83 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 1050 |
719 | ... | ... | 0.60 | -0.01 | 0.59 | 1800 | 0.01 | 0.01 | 0.01 | ... | ... | 956 |
371 | ... | ... | 0.36 | -0.01 | 0.35 | 1825 | 0.02 | 0.01 | 0.01 | ... | ... | 1260 |
662 | 0.02 | ... | 0.12 | ... | ... | 1850 | 0.04 | 0 | 0.04 | ... | ... | 1348 |
282 | ... | 0.03 | 0.03 | ... | ... | 1875 | 0.20 | 0.01 | 0.19 | ... | ... | 363 |
747 | ... | 0.30 | 0.01 | ... | ... | 1900 | ... | ... | 0.43 | 0.15 | ... | 239 |
232 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.67 | 0.02 | 0.65 | ... | ... | 75 |
689 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.92 | 0.02 | 0.90 | ... | ... | 247 |
221 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.17 | 0.02 | 1.15 | ... | ... | 127 |
440 | ... | 0.01 | 0.01 | ... | ... | 2000 | 1.42 | 0.02 | 1.40 | ... | ... | 2 |
83 | ... | 0.01 | 0.01 | ... | ... | 2025 | 1.67 | 0.02 | 1.65 | ... | ... | 0 |
297 | ... | 0.01 | 0.01 | ... | ... | 2050 | 1.92 | 0.02 | 1.90 | ... | ... | 0 |
82 | ... | 0.01 | 0.01 | ... | ... | 2075 | 2.17 | 0.02 | 2.15 | ... | ... | 0 |
475 | ... | 0.01 | 0.01 | ... | ... | 2100 | 2.42 | 0.02 | 2.40 | ... | ... | 0 |
126 | ... | 0.01 | 0.01 | ... | ... | 2125 | 2.67 | 0.02 | 2.65 | ... | ... | 0 |
149 | ... | 0.01 | 0.01 | ... | ... | 2150 | 2.92 | 0.02 | 2.90 | ... | ... | 8 |
53 | ... | 0.01 | 0.01 | ... | ... | 2175 | 3.17 | 0.02 | 3.15 | ... | ... | 0 |
216 | ... | 0.01 | 0.01 | ... | ... | 2200 | 3.42 | 0.02 | 3.40 | ... | ... | 0 |
15 | ... | 0.01 | 0.01 | ... | ... | 2225 | 3.67 | 0.02 | 3.65 | ... | ... | 0 |
252 | ... | 0.01 | 0.01 | ... | ... | 2250 | 3.92 | 0.02 | 3.90 | ... | ... | 0 |
12 | ... | 0.01 | 0.01 | ... | ... | 2275 | 4.17 | 0.02 | 4.15 | ... | ... | 0 |
53 | ... | 0.01 | 0.01 | ... | ... | 2300 | 4.42 | 0.02 | 4.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.67 | 0.02 | 4.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.92 | 0.02 | 4.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.17 | 0.02 | 5.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.42 | 0.02 | 5.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.67 | 0.02 | 5.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.92 | 0.02 | 5.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.17 | 0.02 | 6.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.42 | 0.02 | 6.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.67 | 0.02 | 6.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.92 | 0.02 | 6.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.17 | 0.02 | 7.15 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.42 | 0.02 | 7.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.67 | 0.02 | 7.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.92 | 0.02 | 7.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.17 | 0.02 | 8.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.42 | 0.02 | 8.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.67 | 0.02 | 8.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.92 | 0.02 | 8.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.17 | 0.02 | 9.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.42 | 0.02 | 9.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.67 | 0.02 | 9.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.92 | 0.02 | 9.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.17 | 0.02 | 10.15 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.42 | 0.02 | 10.40 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.67 | 0.02 | 10.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.92 | 0.02 | 10.90 | ... | ... | 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.