Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.52 | -0.13 | 13.39 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.27 | -0.13 | 13.14 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.02 | -0.13 | 12.89 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.77 | -0.13 | 12.64 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.52 | -0.13 | 12.39 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.27 | -0.13 | 12.14 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.02 | -0.13 | 11.89 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.77 | -0.13 | 11.64 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.52 | -0.13 | 11.39 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.27 | -0.13 | 11.14 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.02 | -0.13 | 10.89 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.77 | -0.13 | 10.64 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.52 | -0.13 | 10.39 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.27 | -0.13 | 10.14 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.02 | -0.13 | 9.89 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.77 | -0.13 | 9.64 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.52 | -0.13 | 9.39 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.27 | -0.13 | 9.14 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.02 | -0.13 | 8.89 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.77 | -0.13 | 8.64 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.52 | -0.13 | 8.39 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.27 | -0.13 | 8.14 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.02 | -0.13 | 7.89 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.77 | -0.13 | 7.64 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.52 | -0.13 | 7.39 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.27 | -0.13 | 7.14 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.02 | -0.13 | 6.89 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.77 | -0.13 | 6.64 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.52 | -0.13 | 6.39 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.27 | -0.13 | 6.14 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.02 | -0.13 | 5.89 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.77 | -0.13 | 5.64 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.52 | -0.13 | 5.39 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.27 | -0.13 | 5.14 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.02 | -0.13 | 4.89 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.77 | -0.13 | 4.64 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.52 | -0.13 | 4.39 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.27 | -0.13 | 4.14 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.02 | -0.13 | 3.89 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.77 | -0.13 | 3.64 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 3.52 | -0.13 | 3.39 | 1400 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 3.28 | -0.13 | 3.15 | 1425 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.04 | -0.12 | 2.92 | 1450 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 2.81 | -0.12 | 2.69 | 1475 | 0.07 | 0.01 | 0.06 | ... | ... | 3 |
0 | ... | ... | 2.58 | -0.12 | 2.46 | 1500 | 0.09 | 0.01 | 0.08 | ... | ... | 0 |
0 | ... | ... | 2.36 | -0.12 | 2.24 | 1525 | 0.12 | 0.01 | 0.11 | ... | ... | 110 |
0 | ... | ... | 2.14 | -0.11 | 2.03 | 1550 | 0.16 | 0.02 | 0.14 | ... | ... | 130 |
0 | ... | ... | 1.93 | -0.10 | 1.83 | 1575 | 0.21 | 0.02 | 0.19 | ... | ... | 462 |
0 | ... | ... | 1.74 | -0.11 | 1.63 | 1600 | 0.26 | 0.02 | 0.24 | ... | ... | 626 |
0 | ... | ... | 1.55 | -0.10 | 1.45 | 1625 | 0.33 | 0.03 | 0.30 | 0.30 | 0.30 | 106 |
0 | ... | ... | 1.38 | -0.10 | 1.28 | 1650 | 0.41 | 0.04 | 0.37 | ... | ... | 373 |
0 | ... | ... | 1.22 | -0.09 | 1.13 | 1675 | 0.50 | 0.04 | 0.46 | ... | ... | 222 |
0 | ... | ... | 1.07 | -0.08 | 0.99 | 1700 | 0.60 | 0.04 | 0.56 | ... | ... | 156 |
0 | ... | ... | 0.94 | -0.08 | 0.86 | 1725 | 0.72 | 0.05 | 0.67 | ... | ... | 177 |
1 | ... | ... | 0.82 | -0.07 | 0.75 | 1750 | 0.86 | 0.06 | 0.80 | 0.84 | 0.84 | 615 |
6 | ... | ... | 0.71 | -0.06 | 0.65 | 1775 | 1 | 0.06 | 0.94 | ... | ... | 377 |
36 | ... | ... | 0.61 | -0.05 | 0.56 | 1800 | 1.16 | 0.07 | 1.09 | ... | ... | 304 |
20 | ... | ... | 0.53 | -0.05 | 0.48 | 1825 | 1.33 | 0.08 | 1.25 | ... | ... | 128 |
57 | ... | ... | 0.46 | -0.05 | 0.41 | 1850 | 1.51 | 0.09 | 1.42 | ... | ... | 367 |
70 | ... | ... | 0.39 | -0.04 | 0.35 | 1875 | 1.69 | 0.09 | 1.60 | ... | ... | 20 |
280 | ... | ... | 0.33 | -0.03 | 0.30 | 1900 | 1.89 | 0.10 | 1.79 | ... | ... | 0 |
33 | ... | ... | 0.28 | -0.02 | 0.26 | 1925 | 2.10 | 0.11 | 1.99 | ... | ... | 0 |
202 | ... | ... | 0.24 | -0.01 | 0.23 | 1950 | 2.32 | 0.13 | 2.19 | ... | ... | 0 |
35 | ... | ... | 0.20 | 0 | 0.20 | 1975 | 2.54 | 0.13 | 2.41 | ... | ... | 0 |
205 | ... | ... | 0.18 | 0 | 0.18 | 2000 | 2.76 | 0.13 | 2.63 | ... | ... | 0 |
95 | ... | ... | 0.15 | 0.01 | 0.16 | 2025 | 2.99 | 0.14 | 2.85 | ... | ... | 0 |
519 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 3.21 | 0.13 | 3.08 | ... | ... | 0 |
151 | ... | ... | 0.12 | -0.01 | 0.11 | 2075 | 3.44 | 0.13 | 3.31 | ... | ... | 0 |
67 | ... | ... | 0.10 | 0 | 0.10 | 2100 | 3.67 | 0.12 | 3.55 | ... | ... | 0 |
2 | ... | ... | 0.09 | 0 | 0.09 | 2125 | 3.91 | 0.13 | 3.78 | ... | ... | 0 |
49 | ... | ... | 0.08 | 0 | 0.08 | 2150 | 4.15 | 0.13 | 4.02 | ... | ... | 0 |
5 | ... | ... | 0.07 | 0 | 0.07 | 2175 | 4.39 | 0.13 | 4.26 | ... | ... | 0 |
32 | ... | ... | 0.06 | 0 | 0.06 | 2200 | 4.64 | 0.13 | 4.51 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2225 | 4.88 | 0.13 | 4.75 | ... | ... | 0 |
6 | ... | ... | 0.05 | 0 | 0.05 | 2250 | 5.12 | 0.13 | 4.99 | ... | ... | 0 |
25 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 5.37 | 0.13 | 5.24 | ... | ... | 0 |
5 | 0.04 | 0.04 | 0.04 | 0 | 0.04 | 2300 | 5.61 | 0.12 | 5.49 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 5.86 | 0.13 | 5.73 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 6.11 | 0.13 | 5.98 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.36 | 0.13 | 6.23 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.61 | 0.13 | 6.48 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.86 | 0.13 | 6.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.11 | 0.13 | 6.98 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.36 | 0.13 | 7.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.61 | 0.13 | 7.48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.86 | 0.13 | 7.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.11 | 0.13 | 7.98 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.36 | 0.13 | 8.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.61 | 0.13 | 8.48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.86 | 0.13 | 8.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.11 | 0.13 | 8.98 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.36 | 0.13 | 9.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.61 | 0.13 | 9.48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.86 | 0.13 | 9.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.11 | 0.13 | 9.98 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.36 | 0.13 | 10.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.61 | 0.13 | 10.48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.86 | 0.13 | 10.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.11 | 0.13 | 10.98 | ... | ... | 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.