Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.53 | 0 | 13.53 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.28 | 0 | 13.28 | 500 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 13.03 | 0 | 13.03 | 525 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.78 | 0 | 12.78 | 550 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.53 | 0 | 12.53 | 575 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.28 | 0 | 12.28 | 600 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.03 | 0 | 12.03 | 625 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.78 | 0 | 11.78 | 650 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.53 | 0 | 11.53 | 675 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.28 | 0 | 11.28 | 700 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.03 | 0 | 11.03 | 725 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.78 | 0 | 10.78 | 750 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.53 | 0 | 10.53 | 775 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.28 | 0 | 10.28 | 800 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.03 | 0 | 10.03 | 825 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.78 | 0 | 9.78 | 850 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.53 | 0 | 9.53 | 875 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.28 | 0 | 9.28 | 900 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.03 | 0 | 9.03 | 925 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.78 | 0 | 8.78 | 950 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.53 | 0 | 8.53 | 975 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.28 | 0 | 8.28 | 1000 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.03 | 0 | 8.03 | 1025 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 7.78 | 0 | 7.78 | 1050 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 7.53 | 0 | 7.53 | 1075 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 7.28 | 0 | 7.28 | 1100 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 7.03 | 0 | 7.03 | 1125 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 6.78 | 0 | 6.78 | 1150 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 6.53 | 0 | 6.53 | 1175 | ... | ... | 0.01 | ... | 0.05 | 0 |
0 | ... | ... | 6.28 | 0 | 6.28 | 1200 | ... | ... | 0.01 | ... | 0.05 | 0 |
0 | ... | ... | 6.03 | 0 | 6.03 | 1225 | ... | ... | 0.01 | ... | 0.05 | 0 |
0 | ... | ... | 5.78 | 0 | 5.78 | 1250 | ... | ... | 0.01 | ... | 0.06 | 0 |
0 | ... | ... | 5.53 | 0 | 5.53 | 1275 | ... | ... | 0.01 | ... | 0.07 | 0 |
0 | ... | ... | 5.28 | 0 | 5.28 | 1300 | ... | ... | 0.01 | ... | 0.07 | 0 |
0 | ... | ... | 5.03 | 0 | 5.03 | 1325 | ... | ... | 0.02 | ... | 0.08 | 0 |
0 | ... | ... | 4.78 | 0 | 4.78 | 1350 | ... | ... | 0.02 | ... | 0.09 | 0 |
0 | ... | ... | 4.53 | 0 | 4.53 | 1375 | ... | ... | 0.03 | ... | 0.10 | 0 |
0 | ... | ... | 4.28 | 0 | 4.28 | 1400 | ... | ... | 0.04 | ... | 0.11 | 0 |
0 | ... | ... | 4.04 | 0 | 4.04 | 1425 | ... | ... | 0.05 | ... | 0.13 | 0 |
0 | ... | ... | 3.80 | 0 | 3.80 | 1450 | ... | ... | 0.07 | ... | 0.15 | 1 |
0 | ... | ... | 3.57 | 0 | 3.57 | 1475 | ... | ... | 0.09 | 0.09 | 0.09 | 24 |
0 | ... | ... | 3.34 | 0 | 3.34 | 1500 | ... | ... | 0.11 | 0.11 | 0.11 | 110 |
0 | ... | ... | 3.12 | 0 | 3.12 | 1525 | ... | ... | 0.14 | ... | 0.24 | 58 |
0 | ... | ... | 2.91 | 0 | 2.91 | 1550 | ... | ... | 0.18 | ... | 0.28 | 257 |
0 | ... | ... | 2.71 | 0 | 2.71 | 1575 | ... | ... | 0.22 | ... | 0.33 | 80 |
0 | ... | ... | 2.51 | 0 | 2.51 | 1600 | ... | ... | 0.27 | 0.27 | 0.27 | 313 |
0 | ... | ... | 2.32 | 0 | 2.32 | 1625 | ... | ... | 0.32 | 0.33 | 0.33 | 275 |
0 | ... | ... | 2.14 | -0.01 | 2.13 | 1650 | ... | ... | 0.39 | 0.39 | 0.39 | 17 |
0 | ... | ... | 1.97 | 0 | 1.97 | 1675 | ... | ... | 0.47 | 0.48 | 0.48 | 39 |
0 | ... | ... | 1.81 | 0 | 1.81 | 1700 | ... | ... | 0.55 | 0.56 | 0.56 | 116 |
0 | ... | ... | 1.67 | -0.01 | 1.66 | 1725 | ... | ... | 0.66 | 0.66 | 0.66 | 85 |
0 | ... | ... | 1.53 | 0 | 1.53 | 1750 | ... | ... | 0.77 | 0.76 | 0.76 | 397 |
0 | 1.40 | 1.40 | 1.41 | ... | ... | 1775 | ... | ... | 0.89 | 0.88 | 0.88 | 82 |
0 | 1.28 | 1.28 | 1.30 | ... | ... | 1800 | ... | ... | 1.02 | 1 | 1 | 128 |
0 | 1.16 | 1.16 | 1.19 | ... | ... | 1825 | ... | ... | 1.16 | 1.13 | 1.13 | 282 |
0 | 1.05 | 1.05 | 1.08 | ... | ... | 1850 | ... | ... | 1.30 | 1.26 | 1.26 | 0 |
5 | 0.95 | 0.95 | 0.97 | ... | ... | 1875 | ... | ... | 1.43 | 1.41 | 1.41 | 0 |
20 | 0.85 | 0.85 | 0.87 | ... | ... | 1900 | ... | ... | 1.58 | 1.55 | 1.55 | 0 |
31 | 0.76 | 0.76 | 0.78 | ... | ... | 1925 | ... | ... | 1.73 | 1.71 | 1.71 | 0 |
328 | 0.68 | 0.68 | 0.69 | ... | ... | 1950 | 1.88 | 0 | 1.88 | ... | ... | 0 |
72 | 0.60 | 0.60 | 0.60 | ... | ... | 1975 | 2.04 | 0 | 2.04 | ... | ... | 0 |
406 | 0.53 | 0.53 | 0.53 | ... | ... | 2000 | 2.21 | -0.01 | 2.22 | ... | ... | 0 |
0 | 0.47 | 0.47 | 0.46 | ... | ... | 2025 | 2.39 | -0.01 | 2.40 | ... | ... | 0 |
181 | 0.42 | 0.42 | 0.41 | ... | ... | 2050 | 2.58 | 0 | 2.58 | ... | ... | 0 |
20 | 0.37 | 0.37 | 0.36 | ... | ... | 2075 | 2.78 | 0 | 2.78 | ... | ... | 0 |
61 | 0.33 | 0.33 | 0.32 | ... | ... | 2100 | 2.99 | 0 | 2.99 | ... | ... | 0 |
0 | 0.30 | 0.30 | 0.29 | ... | ... | 2125 | 3.20 | 0 | 3.20 | ... | ... | 0 |
13 | 0.26 | 0.26 | 0.26 | ... | ... | 2150 | 3.42 | 0 | 3.42 | ... | ... | 0 |
0 | 0.23 | 0.23 | 0.23 | ... | ... | 2175 | 3.64 | 0 | 3.64 | ... | ... | 0 |
20 | 0.21 | 0.21 | 0.21 | ... | ... | 2200 | 3.87 | 0 | 3.87 | ... | ... | 0 |
0 | 0.19 | 0.19 | 0.19 | ... | ... | 2225 | 4.09 | 0 | 4.09 | ... | ... | 0 |
13 | ... | 0.26 | 0.17 | ... | ... | 2250 | 4.32 | 0 | 4.32 | ... | ... | 0 |
0 | 0.14 | 0.14 | 0.15 | ... | ... | 2275 | 4.55 | 0 | 4.55 | ... | ... | 0 |
7 | 0.14 | 0.14 | 0.13 | ... | ... | 2300 | 4.78 | 0 | 4.78 | ... | ... | 0 |
0 | 0.13 | 0.13 | 0.11 | ... | ... | 2325 | 5.02 | 0 | 5.02 | ... | ... | 0 |
0 | 0.11 | 0.11 | 0.10 | ... | ... | 2350 | 5.26 | 0 | 5.26 | ... | ... | 0 |
0 | 0.10 | 0.10 | 0.09 | ... | ... | 2375 | 5.50 | 0 | 5.50 | ... | ... | 0 |
0 | 0.09 | 0.09 | 0.08 | ... | ... | 2400 | 5.74 | 0 | 5.74 | ... | ... | 0 |
0 | 0.09 | 0.09 | 0.07 | ... | ... | 2425 | 5.98 | 0 | 5.98 | ... | ... | 0 |
0 | ... | 0.14 | 0.07 | ... | ... | 2450 | 6.23 | 0 | 6.23 | ... | ... | 0 |
0 | ... | 0.13 | 0.06 | ... | ... | 2475 | 6.47 | 0 | 6.47 | ... | ... | 0 |
0 | ... | 0.12 | 0.05 | ... | ... | 2500 | 6.72 | 0 | 6.72 | ... | ... | 0 |
0 | ... | 0.12 | 0.05 | ... | ... | 2525 | 6.97 | 0 | 6.97 | ... | ... | 0 |
0 | ... | 0.11 | 0.04 | ... | ... | 2550 | 7.22 | 0 | 7.22 | ... | ... | 0 |
0 | ... | 0.10 | 0.04 | ... | ... | 2575 | 7.47 | 0 | 7.47 | ... | ... | 0 |
0 | ... | 0.10 | 0.03 | ... | ... | 2600 | 7.72 | 0 | 7.72 | ... | ... | 0 |
0 | ... | 0.09 | 0.03 | ... | ... | 2625 | 7.97 | 0 | 7.97 | ... | ... | 0 |
0 | ... | 0.09 | 0.02 | ... | ... | 2650 | 8.22 | 0 | 8.22 | ... | ... | 0 |
0 | ... | 0.08 | 0.02 | ... | ... | 2675 | 8.47 | 0 | 8.47 | ... | ... | 0 |
0 | ... | 0.08 | 0.02 | ... | ... | 2700 | 8.72 | 0 | 8.72 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.97 | 0 | 8.97 | ... | ... | 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.