Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.13 | 0.09 | 13.22 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.88 | 0.09 | 12.97 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.63 | 0.09 | 12.72 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.38 | 0.09 | 12.47 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.13 | 0.09 | 12.22 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.88 | 0.09 | 11.97 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.63 | 0.09 | 11.72 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.38 | 0.09 | 11.47 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.13 | 0.09 | 11.22 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.88 | 0.09 | 10.97 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.63 | 0.09 | 10.72 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.38 | 0.09 | 10.47 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.13 | 0.09 | 10.22 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.88 | 0.09 | 9.97 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.63 | 0.09 | 9.72 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.38 | 0.09 | 9.47 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.13 | 0.09 | 9.22 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | 0.09 | 8.97 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.63 | 0.09 | 8.72 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.38 | 0.09 | 8.47 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.13 | 0.09 | 8.22 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.88 | 0.09 | 7.97 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.63 | 0.09 | 7.72 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.38 | 0.09 | 7.47 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.13 | 0.09 | 7.22 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.88 | 0.09 | 6.97 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.63 | 0.09 | 6.72 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.38 | 0.09 | 6.47 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.13 | 0.09 | 6.22 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.88 | 0.09 | 5.97 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.63 | 0.09 | 5.72 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.38 | 0.09 | 5.47 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.13 | 0.09 | 5.22 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.88 | 0.09 | 4.97 | 1300 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.63 | 0.09 | 4.72 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.38 | 0.09 | 4.47 | 1350 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.14 | 0.09 | 4.23 | 1375 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 3.90 | 0.09 | 3.99 | 1400 | 0.07 | 0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.66 | 0.10 | 3.76 | 1425 | 0.08 | 0.01 | 0.07 | ... | ... | 0 |
0 | ... | ... | 3.43 | 0.10 | 3.53 | 1450 | 0.11 | 0.02 | 0.09 | ... | ... | 1 |
0 | ... | ... | 3.20 | 0.11 | 3.31 | 1475 | 0.13 | 0.01 | 0.12 | ... | ... | 24 |
0 | ... | ... | 2.98 | 0.11 | 3.09 | 1500 | 0.16 | 0.01 | 0.15 | ... | ... | 110 |
0 | ... | ... | 2.77 | 0.11 | 2.88 | 1525 | 0.20 | 0.02 | 0.18 | ... | ... | 58 |
0 | ... | ... | 2.57 | 0.10 | 2.67 | 1550 | 0.24 | 0.01 | 0.23 | ... | ... | 258 |
0 | ... | ... | 2.37 | 0.11 | 2.48 | 1575 | 0.29 | 0.01 | 0.28 | ... | ... | 82 |
0 | ... | ... | 2.19 | 0.10 | 2.29 | 1600 | 0.35 | 0.01 | 0.34 | ... | ... | 333 |
0 | ... | ... | 2.01 | 0.10 | 2.11 | 1625 | 0.42 | 0.01 | 0.41 | ... | ... | 275 |
0 | ... | ... | 1.85 | 0.09 | 1.94 | 1650 | 0.49 | -0.01 | 0.50 | ... | ... | 27 |
0 | ... | ... | 1.69 | 0.08 | 1.77 | 1675 | 0.58 | 0 | 0.58 | ... | ... | 39 |
0 | ... | ... | 1.55 | 0.07 | 1.62 | 1700 | 0.67 | -0.01 | 0.68 | ... | ... | 368 |
0 | ... | ... | 1.41 | 0.06 | 1.47 | 1725 | 0.77 | -0.02 | 0.79 | ... | ... | 123 |
5 | ... | ... | 1.27 | 0.07 | 1.34 | 1750 | 0.88 | -0.02 | 0.90 | ... | ... | 545 |
20 | ... | ... | 1.15 | 0.06 | 1.21 | 1775 | 0.99 | -0.03 | 1.02 | ... | ... | 102 |
0 | ... | ... | 1.03 | 0.06 | 1.09 | 1800 | 1.12 | -0.03 | 1.15 | ... | ... | 147 |
5 | ... | ... | 0.92 | 0.06 | 0.98 | 1825 | 1.26 | -0.02 | 1.28 | ... | ... | 296 |
0 | ... | ... | 0.82 | 0.06 | 0.88 | 1850 | 1.40 | -0.03 | 1.43 | ... | ... | 0 |
5 | ... | ... | 0.73 | 0.06 | 0.79 | 1875 | 1.55 | -0.04 | 1.59 | ... | ... | 0 |
37 | ... | ... | 0.65 | 0.05 | 0.70 | 1900 | 1.72 | -0.03 | 1.75 | ... | ... | 0 |
31 | ... | ... | 0.58 | 0.05 | 0.63 | 1925 | 1.89 | -0.03 | 1.92 | ... | ... | 0 |
343 | ... | ... | 0.51 | 0.05 | 0.56 | 1950 | 2.06 | -0.04 | 2.10 | ... | ... | 0 |
74 | ... | ... | 0.45 | 0.05 | 0.50 | 1975 | 2.25 | -0.03 | 2.28 | ... | ... | 0 |
428 | ... | ... | 0.39 | 0.05 | 0.44 | 2000 | 2.44 | -0.04 | 2.48 | ... | ... | 0 |
5 | ... | ... | 0.35 | 0.04 | 0.39 | 2025 | 2.63 | -0.05 | 2.68 | ... | ... | 0 |
181 | ... | ... | 0.30 | 0.05 | 0.35 | 2050 | 2.83 | -0.05 | 2.88 | ... | ... | 0 |
30 | ... | ... | 0.27 | 0.03 | 0.30 | 2075 | 3.04 | -0.05 | 3.09 | ... | ... | 0 |
66 | ... | ... | 0.23 | 0.04 | 0.27 | 2100 | 3.25 | -0.05 | 3.30 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0.04 | 0.24 | 2125 | 3.46 | -0.06 | 3.52 | ... | ... | 0 |
13 | ... | ... | 0.18 | 0.03 | 0.21 | 2150 | 3.68 | -0.06 | 3.74 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0.02 | 0.18 | 2175 | 3.91 | -0.06 | 3.97 | ... | ... | 0 |
28 | ... | ... | 0.14 | 0.02 | 0.16 | 2200 | 4.13 | -0.07 | 4.20 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0.02 | 0.14 | 2225 | 4.36 | -0.07 | 4.43 | ... | ... | 0 |
26 | ... | ... | 0.10 | 0.02 | 0.12 | 2250 | 4.59 | -0.08 | 4.67 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0.02 | 0.11 | 2275 | 4.83 | -0.07 | 4.90 | ... | ... | 0 |
7 | ... | ... | 0.08 | 0.01 | 0.09 | 2300 | 5.07 | -0.07 | 5.14 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0.01 | 0.08 | 2325 | 5.30 | -0.08 | 5.38 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0.01 | 0.07 | 2350 | 5.55 | -0.08 | 5.63 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2375 | 5.79 | -0.08 | 5.87 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2400 | 6.04 | -0.08 | 6.12 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 6.28 | -0.09 | 6.37 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2450 | 6.53 | -0.09 | 6.62 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2475 | 6.78 | -0.09 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.03 | -0.09 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 7.28 | -0.09 | 7.37 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2550 | 7.53 | -0.09 | 7.62 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.78 | -0.09 | 7.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2600 | 8.03 | -0.09 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 8.28 | -0.09 | 8.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.53 | -0.09 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.78 | -0.09 | 8.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.03 | -0.09 | 9.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.28 | -0.09 | 9.37 | ... | ... | 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.