Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.12 | 0 | 14.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.87 | 0 | 13.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.62 | 0 | 13.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.37 | 0 | 13.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.12 | 0 | 13.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.87 | 0 | 12.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.62 | 0 | 12.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.37 | 0 | 12.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.12 | 0 | 12.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.87 | 0 | 11.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.62 | 0 | 11.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.37 | 0 | 11.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.12 | 0 | 11.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.87 | 0 | 10.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.62 | 0 | 10.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.37 | 0 | 10.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.12 | 0 | 10.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.87 | 0 | 9.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.62 | 0 | 9.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.37 | 0 | 9.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.12 | 0 | 9.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.87 | 0 | 8.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.62 | 0 | 8.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.37 | 0 | 8.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.12 | 0 | 8.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.87 | 0 | 7.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.62 | 0 | 7.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.37 | 0 | 7.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.12 | 0 | 7.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.87 | 0 | 6.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.62 | 0 | 6.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.37 | 0 | 6.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.12 | 0 | 6.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.87 | 0 | 5.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.62 | 0 | 5.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.37 | 0 | 5.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.12 | 0 | 5.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.87 | 0 | 4.87 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 3 |
0 | ... | ... | 4.62 | 0 | 4.62 | 1475 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.37 | 0 | 4.37 | 1500 | ... | ... | 0.03 | ... | 0.10 | 1 |
0 | ... | ... | 4.13 | 0 | 4.13 | 1525 | ... | ... | 0.04 | ... | 0.11 | 79 |
0 | ... | ... | 3.90 | -0.01 | 3.89 | 1550 | ... | ... | 0.06 | ... | 0.12 | 25 |
0 | ... | ... | 3.66 | 0 | 3.66 | 1575 | ... | ... | 0.07 | ... | 0.14 | 68 |
0 | ... | ... | 3.44 | -0.02 | 3.42 | 1600 | ... | ... | 0.09 | ... | 0.15 | 257 |
0 | ... | ... | 3.21 | -0.01 | 3.20 | 1625 | ... | ... | 0.11 | ... | 0.19 | 104 |
0 | ... | ... | 2.99 | -0.02 | 2.97 | 1650 | ... | ... | 0.14 | 0.13 | 0.13 | 461 |
0 | ... | ... | 2.77 | -0.01 | 2.76 | 1675 | ... | ... | 0.17 | ... | 0.26 | 213 |
0 | ... | ... | 2.57 | -0.02 | 2.55 | 1700 | ... | ... | 0.22 | ... | 0.30 | 214 |
0 | ... | ... | 2.37 | -0.01 | 2.36 | 1725 | ... | ... | 0.27 | 0.24 | 0.24 | 47 |
0 | ... | ... | 2.19 | -0.01 | 2.18 | 1750 | ... | ... | 0.34 | 0.30 | 0.30 | 102 |
0 | ... | ... | 2.02 | 0 | 2.02 | 1775 | ... | ... | 0.42 | 0.36 | 0.36 | 188 |
0 | ... | ... | 1.85 | 0.01 | 1.86 | 1800 | ... | ... | 0.51 | 0.42 | 0.42 | 270 |
0 | ... | ... | 1.70 | 0.01 | 1.71 | 1825 | ... | ... | 0.61 | 0.50 | 0.50 | 303 |
50 | 1.47 | 1.47 | 1.56 | ... | ... | 1850 | ... | ... | 0.71 | 0.59 | 0.59 | 336 |
0 | 1.33 | 1.33 | 1.42 | ... | ... | 1875 | ... | ... | 0.81 | 0.69 | 0.69 | 210 |
30 | 1.19 | 1.19 | 1.28 | ... | ... | 1900 | ... | ... | 0.91 | 0.80 | 0.80 | 113 |
9 | 1.06 | 1.06 | 1.14 | ... | ... | 1925 | ... | ... | 1.03 | 0.92 | 0.92 | 21 |
45 | 0.94 | 0.94 | 1.02 | ... | ... | 1950 | ... | ... | 1.15 | 1.05 | 1.05 | 0 |
45 | 0.83 | 0.83 | 0.90 | ... | ... | 1975 | ... | ... | 1.28 | 1.19 | 1.19 | 0 |
167 | 0.74 | 0.74 | 0.80 | ... | ... | 2000 | ... | ... | 1.42 | 1.33 | 1.33 | 0 |
46 | 0.65 | 0.65 | 0.70 | ... | ... | 2025 | 1.57 | 0 | 1.57 | ... | ... | 0 |
129 | 0.57 | 0.57 | 0.62 | ... | ... | 2050 | 1.73 | 0 | 1.73 | ... | ... | 0 |
18 | 0.50 | 0.50 | 0.54 | ... | ... | 2075 | 1.90 | 0 | 1.90 | ... | ... | 0 |
316 | 0.44 | 0.44 | 0.47 | ... | ... | 2100 | 2.07 | -0.01 | 2.08 | ... | ... | 0 |
10 | 0.38 | 0.38 | 0.41 | ... | ... | 2125 | 2.26 | 0 | 2.26 | ... | ... | 0 |
34 | ... | 0.49 | 0.35 | ... | ... | 2150 | 2.45 | 0 | 2.45 | ... | ... | 0 |
9 | 0.29 | 0.29 | 0.31 | ... | ... | 2175 | 2.65 | 0 | 2.65 | ... | ... | 0 |
51 | ... | 0.39 | 0.27 | ... | ... | 2200 | 2.86 | 0 | 2.86 | ... | ... | 0 |
0 | 0.22 | 0.22 | 0.23 | ... | ... | 2225 | 3.07 | 0 | 3.07 | ... | ... | 0 |
18 | 0.20 | 0.20 | 0.20 | ... | ... | 2250 | 3.29 | 0 | 3.29 | ... | ... | 0 |
2 | 0.17 | 0.17 | 0.17 | ... | ... | 2275 | 3.51 | 0 | 3.51 | ... | ... | 0 |
53 | 0.14 | 0.14 | 0.15 | ... | ... | 2300 | 3.73 | 0 | 3.73 | ... | ... | 0 |
0 | 0.13 | 0.13 | 0.13 | ... | ... | 2325 | 3.96 | 0 | 3.96 | ... | ... | 0 |
0 | 0.11 | 0.11 | 0.11 | ... | ... | 2350 | 4.19 | 0 | 4.19 | ... | ... | 0 |
0 | ... | 0.19 | 0.09 | ... | ... | 2375 | 4.43 | 0 | 4.43 | ... | ... | 0 |
0 | ... | 0.18 | 0.08 | ... | ... | 2400 | 4.66 | -0.01 | 4.67 | ... | ... | 0 |
0 | ... | 0.15 | 0.07 | ... | ... | 2425 | 4.90 | 0 | 4.90 | ... | ... | 0 |
0 | ... | 0.14 | 0.06 | ... | ... | 2450 | 5.15 | 0 | 5.15 | ... | ... | 0 |
0 | ... | 0.14 | 0.05 | ... | ... | 2475 | 5.39 | 0 | 5.39 | ... | ... | 0 |
0 | ... | 0.13 | 0.04 | ... | ... | 2500 | 5.63 | 0 | 5.63 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.88 | 0 | 5.88 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 6.13 | 0 | 6.13 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6.38 | 0 | 6.38 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.63 | 0 | 6.63 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.88 | 0 | 6.88 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.13 | 0 | 7.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.38 | 0 | 7.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.63 | 0 | 7.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.88 | 0 | 7.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.13 | 0 | 8.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.38 | 0 | 8.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.63 | 0 | 8.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.88 | 0 | 8.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.13 | 0 | 9.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.38 | 0 | 9.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.63 | 0 | 9.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.88 | 0 | 9.88 | ... | ... | 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.