Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.45 | 0.01 | 14.46 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.20 | 0.01 | 14.21 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.95 | 0.01 | 13.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.70 | 0.01 | 13.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.45 | 0.01 | 13.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.20 | 0.01 | 13.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.95 | 0.01 | 12.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.70 | 0.01 | 12.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.45 | 0.01 | 12.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.20 | 0.01 | 12.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.95 | 0.01 | 11.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.70 | 0.01 | 11.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.45 | 0.01 | 11.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.20 | 0.01 | 11.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.95 | 0.01 | 10.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.70 | 0.01 | 10.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.45 | 0.01 | 10.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.20 | 0.01 | 10.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.95 | 0.01 | 9.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.70 | 0.01 | 9.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.45 | 0.01 | 9.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.20 | 0.01 | 9.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.95 | 0.01 | 8.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.70 | 0.01 | 8.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.45 | 0.01 | 8.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.20 | 0.01 | 8.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.95 | 0.01 | 7.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.70 | 0.01 | 7.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.45 | 0.01 | 7.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.20 | 0.01 | 7.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.95 | 0.01 | 6.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.70 | 0.01 | 6.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.45 | 0.01 | 6.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.20 | 0.01 | 6.21 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.95 | 0.01 | 5.96 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.70 | 0.01 | 5.71 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.45 | 0.01 | 5.46 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.20 | 0.01 | 5.21 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.95 | 0.01 | 4.96 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.70 | 0.01 | 4.71 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.45 | 0.01 | 4.46 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 4.20 | 0.01 | 4.21 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 3.95 | 0.01 | 3.96 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.70 | 0.01 | 3.71 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 3.45 | 0.01 | 3.46 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 99 |
0 | ... | ... | 3.20 | 0.01 | 3.21 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 81 |
0 | ... | ... | 2.95 | 0.01 | 2.96 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 191 |
0 | ... | ... | 2.70 | 0.01 | 2.71 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 1027 |
0 | ... | ... | 2.45 | 0.01 | 2.46 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 698 |
90 | ... | ... | 2.20 | 0.01 | 2.21 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 1196 |
34 | ... | ... | 1.95 | 0.01 | 1.96 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 689 |
33 | ... | ... | 1.70 | 0.01 | 1.71 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 897 |
174 | ... | ... | 1.45 | 0.01 | 1.46 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 315 |
54 | ... | ... | 1.20 | 0.01 | 1.21 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | 471 |
104 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | 888 |
230 | ... | ... | 0.74 | -0.02 | 0.72 | 1800 | 0.01 | -0.03 | 0.04 | ... | ... | 884 |
80 | ... | ... | 0.53 | -0.03 | 0.50 | 1825 | 0.04 | -0.04 | 0.08 | ... | ... | 1072 |
380 | ... | ... | 0.36 | -0.05 | 0.31 | 1850 | 0.10 | -0.06 | 0.16 | 0.17 | 0.16 | 1349 |
145 | ... | ... | 0.22 | -0.06 | 0.16 | 1875 | 0.20 | -0.07 | 0.27 | 0.20 | 0.12 | 390 |
352 | ... | ... | 0.13 | -0.06 | 0.07 | 1900 | 0.36 | -0.07 | 0.43 | ... | ... | 459 |
239 | 0.01 | ... | 0.03 | ... | ... | 1925 | 0.57 | -0.05 | 0.62 | ... | ... | 208 |
611 | 0.02 | ... | 0.01 | ... | ... | 1950 | 0.80 | -0.04 | 0.84 | ... | ... | 125 |
351 | ... | ... | 0.02 | -0.02 | 0.01 | 1975 | 1.04 | -0.03 | 1.07 | ... | ... | 91 |
487 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 2000 | 1.29 | -0.02 | 1.31 | 1.25 | 1.25 | 29 |
225 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.54 | -0.01 | 1.55 | ... | ... | 0 |
396 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.79 | -0.01 | 1.80 | ... | ... | 0 |
106 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.04 | -0.01 | 2.05 | ... | ... | 0 |
474 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.29 | -0.01 | 2.30 | ... | ... | 0 |
73 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.54 | -0.01 | 2.55 | ... | ... | 0 |
192 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.79 | -0.01 | 2.80 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.04 | -0.01 | 3.05 | ... | ... | 0 |
417 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.29 | -0.01 | 3.30 | ... | ... | 0 |
14 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.54 | -0.01 | 3.55 | ... | ... | 0 |
31 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.79 | -0.01 | 3.80 | ... | ... | 0 |
12 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.04 | -0.01 | 4.05 | ... | ... | 0 |
113 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.29 | -0.01 | 4.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.54 | -0.01 | 4.55 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.79 | -0.01 | 4.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.04 | -0.01 | 5.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.29 | -0.01 | 5.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.54 | -0.01 | 5.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.79 | -0.01 | 5.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.04 | -0.01 | 6.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.29 | -0.01 | 6.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.54 | -0.01 | 6.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.79 | -0.01 | 6.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.04 | -0.01 | 7.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.29 | -0.01 | 7.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.54 | -0.01 | 7.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.79 | -0.01 | 7.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.04 | -0.01 | 8.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.29 | -0.01 | 8.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.54 | -0.01 | 8.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.79 | -0.01 | 8.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.04 | -0.01 | 9.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.29 | -0.01 | 9.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.54 | -0.01 | 9.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.79 | -0.01 | 9.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.04 | -0.01 | 10.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.29 | -0.01 | 10.30 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.54 | -0.01 | 10.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.79 | -0.01 | 10.80 | ... | ... | 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.