Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.50 | -0.05 | 13.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.25 | -0.05 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | -0.05 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.75 | -0.05 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | -0.05 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.25 | -0.05 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12 | -0.05 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.75 | -0.05 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | -0.05 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.25 | -0.05 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11 | -0.05 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.75 | -0.05 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.50 | -0.05 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.25 | -0.05 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | -0.05 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.75 | -0.05 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.50 | -0.05 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.25 | -0.05 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9 | -0.05 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.75 | -0.05 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.50 | -0.05 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.25 | -0.05 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8 | -0.05 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.75 | -0.05 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.50 | -0.05 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.25 | -0.05 | 7.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7 | -0.05 | 6.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.75 | -0.05 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.50 | -0.05 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.25 | -0.05 | 6.20 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6 | -0.05 | 5.95 | 1250 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.75 | -0.05 | 5.70 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.50 | -0.05 | 5.45 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 5.25 | -0.05 | 5.20 | 1325 | 0.06 | 0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 5 | -0.05 | 4.95 | 1350 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 4.76 | -0.05 | 4.71 | 1375 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 4.53 | -0.05 | 4.48 | 1400 | 0.11 | 0 | 0.11 | ... | ... | 0 |
0 | ... | ... | 4.30 | -0.05 | 4.25 | 1425 | 0.13 | 0 | 0.13 | ... | ... | 0 |
0 | ... | ... | 4.07 | -0.04 | 4.03 | 1450 | 0.16 | 0 | 0.16 | ... | ... | 11 |
0 | ... | ... | 3.86 | -0.05 | 3.81 | 1475 | 0.19 | 0 | 0.19 | ... | ... | 6 |
0 | ... | ... | 3.64 | -0.04 | 3.60 | 1500 | 0.23 | 0 | 0.23 | ... | ... | 0 |
0 | ... | ... | 3.44 | -0.04 | 3.40 | 1525 | 0.27 | 0 | 0.27 | ... | ... | 0 |
0 | ... | ... | 3.24 | -0.04 | 3.20 | 1550 | 0.32 | 0 | 0.32 | ... | ... | 0 |
0 | ... | ... | 3.05 | -0.04 | 3.01 | 1575 | 0.38 | 0.01 | 0.37 | ... | ... | 0 |
0 | ... | ... | 2.87 | -0.04 | 2.83 | 1600 | 0.44 | 0.01 | 0.43 | ... | ... | 2 |
0 | ... | ... | 2.69 | -0.04 | 2.65 | 1625 | 0.51 | 0.01 | 0.50 | ... | ... | 0 |
0 | ... | ... | 2.52 | -0.03 | 2.49 | 1650 | 0.59 | 0.01 | 0.58 | ... | ... | 0 |
0 | ... | ... | 2.36 | -0.03 | 2.33 | 1675 | 0.68 | 0.02 | 0.66 | ... | ... | 6 |
0 | ... | ... | 2.21 | -0.03 | 2.18 | 1700 | 0.77 | 0.02 | 0.75 | ... | ... | 9 |
0 | ... | ... | 2.06 | -0.03 | 2.03 | 1725 | 0.87 | 0.02 | 0.85 | ... | ... | 5 |
0 | ... | ... | 1.93 | -0.04 | 1.89 | 1750 | 0.97 | 0.01 | 0.96 | ... | ... | 3 |
0 | ... | ... | 1.79 | -0.03 | 1.76 | 1775 | 1.08 | 0.01 | 1.07 | ... | ... | 0 |
0 | ... | ... | 1.67 | -0.03 | 1.64 | 1800 | 1.20 | 0.02 | 1.18 | ... | ... | 2 |
0 | ... | ... | 1.55 | -0.03 | 1.52 | 1825 | 1.33 | 0.02 | 1.31 | ... | ... | 0 |
0 | ... | ... | 1.44 | -0.03 | 1.41 | 1850 | 1.46 | 0.02 | 1.44 | ... | ... | 0 |
0 | ... | ... | 1.33 | -0.03 | 1.30 | 1875 | 1.59 | 0.02 | 1.57 | ... | ... | 0 |
0 | ... | ... | 1.23 | -0.03 | 1.20 | 1900 | 1.74 | 0.03 | 1.71 | ... | ... | 0 |
0 | ... | ... | 1.13 | -0.02 | 1.11 | 1925 | 1.88 | 0.02 | 1.86 | ... | ... | 0 |
0 | ... | ... | 1.04 | -0.03 | 1.01 | 1950 | 2.03 | 0.02 | 2.01 | ... | ... | 0 |
0 | ... | ... | 0.95 | -0.02 | 0.93 | 1975 | 2.19 | 0.03 | 2.16 | ... | ... | 0 |
2 | ... | ... | 0.87 | -0.02 | 0.85 | 2000 | 2.36 | 0.03 | 2.33 | ... | ... | 0 |
0 | ... | ... | 0.79 | -0.01 | 0.78 | 2025 | 2.52 | 0.03 | 2.49 | ... | ... | 0 |
0 | ... | ... | 0.72 | -0.01 | 0.71 | 2050 | 2.70 | 0.03 | 2.67 | ... | ... | 0 |
0 | ... | ... | 0.66 | -0.02 | 0.64 | 2075 | 2.88 | 0.03 | 2.85 | ... | ... | 0 |
9 | ... | ... | 0.60 | -0.01 | 0.59 | 2100 | 3.07 | 0.04 | 3.03 | ... | ... | 0 |
0 | ... | ... | 0.55 | -0.02 | 0.53 | 2125 | 3.26 | 0.04 | 3.22 | ... | ... | 0 |
7 | ... | ... | 0.50 | -0.02 | 0.48 | 2150 | 3.45 | 0.03 | 3.42 | ... | ... | 0 |
0 | ... | ... | 0.45 | -0.01 | 0.44 | 2175 | 3.65 | 0.03 | 3.62 | ... | ... | 0 |
32 | ... | ... | 0.41 | -0.01 | 0.40 | 2200 | 3.86 | 0.04 | 3.82 | ... | ... | 0 |
9 | ... | ... | 0.37 | -0.01 | 0.36 | 2225 | 4.07 | 0.04 | 4.03 | ... | ... | 0 |
8 | ... | ... | 0.34 | -0.01 | 0.33 | 2250 | 4.28 | 0.04 | 4.24 | ... | ... | 0 |
0 | ... | ... | 0.31 | -0.01 | 0.30 | 2275 | 4.50 | 0.05 | 4.45 | ... | ... | 0 |
0 | ... | ... | 0.28 | -0.01 | 0.27 | 2300 | 4.71 | 0.04 | 4.67 | ... | ... | 0 |
0 | ... | ... | 0.25 | -0.01 | 0.24 | 2325 | 4.94 | 0.05 | 4.89 | ... | ... | 0 |
0 | ... | ... | 0.23 | -0.01 | 0.22 | 2350 | 5.16 | 0.04 | 5.12 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0 | 0.20 | 2375 | 5.39 | 0.04 | 5.35 | ... | ... | 0 |
9 | ... | ... | 0.18 | 0 | 0.18 | 2400 | 5.62 | 0.05 | 5.57 | ... | ... | 0 |
15 | ... | ... | 0.16 | 0 | 0.16 | 2425 | 5.85 | 0.04 | 5.81 | ... | ... | 0 |
0 | ... | ... | 0.15 | -0.01 | 0.14 | 2450 | 6.09 | 0.05 | 6.04 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2475 | 6.33 | 0.05 | 6.28 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2500 | 6.57 | 0.05 | 6.52 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2525 | 6.81 | 0.05 | 6.76 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2550 | 7.05 | 0.04 | 7.01 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2575 | 7.30 | 0.05 | 7.25 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2600 | 7.55 | 0.05 | 7.50 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2625 | 7.80 | 0.05 | 7.75 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 8.05 | 0.05 | 8 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.30 | 0.05 | 8.25 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 8.55 | 0.05 | 8.50 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.80 | 0.05 | 8.75 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 9.05 | 0.05 | 9 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.30 | 0.05 | 9.25 | ... | ... | 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.