Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.03 | 0.01 | 13.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.78 | 0.01 | 12.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.53 | 0.01 | 12.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.28 | 0.01 | 12.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.03 | 0.01 | 12.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.78 | 0.01 | 11.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.53 | 0.01 | 11.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.28 | 0.01 | 11.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.03 | 0.01 | 11.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.78 | 0.01 | 10.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.53 | 0.01 | 10.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.28 | 0.01 | 10.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.03 | 0.01 | 10.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.78 | 0.01 | 9.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.53 | 0.01 | 9.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.28 | 0.01 | 9.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.03 | 0.01 | 9.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.78 | 0.01 | 8.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.53 | 0.01 | 8.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.28 | 0.01 | 8.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.03 | 0.01 | 8.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.78 | 0.01 | 7.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.53 | 0.01 | 7.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.28 | 0.01 | 7.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.03 | 0.01 | 7.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.78 | 0.01 | 6.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.53 | 0.01 | 6.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.28 | 0.01 | 6.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.03 | 0.01 | 6.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.78 | 0.01 | 5.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.53 | 0.01 | 5.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.28 | 0.01 | 5.29 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.03 | 0.01 | 5.04 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.78 | 0.01 | 4.79 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.53 | 0.01 | 4.54 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.29 | 0 | 4.29 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 4.05 | 0.01 | 4.06 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 3.81 | 0.01 | 3.82 | 1450 | 0.09 | 0 | 0.09 | ... | ... | 3 |
0 | ... | ... | 3.58 | 0.01 | 3.59 | 1475 | 0.11 | 0 | 0.11 | ... | ... | 0 |
0 | ... | ... | 3.36 | 0.01 | 3.37 | 1500 | 0.14 | 0 | 0.14 | ... | ... | 1 |
0 | ... | ... | 3.14 | 0.01 | 3.15 | 1525 | 0.17 | 0 | 0.17 | ... | ... | 79 |
0 | ... | ... | 2.93 | 0.01 | 2.94 | 1550 | 0.21 | 0 | 0.21 | ... | ... | 9 |
0 | ... | ... | 2.73 | 0.01 | 2.74 | 1575 | 0.25 | 0 | 0.25 | ... | ... | 82 |
0 | ... | ... | 2.53 | 0.01 | 2.54 | 1600 | 0.30 | 0 | 0.30 | ... | ... | 120 |
0 | ... | ... | 2.34 | 0.01 | 2.35 | 1625 | 0.36 | 0 | 0.36 | ... | ... | 99 |
0 | ... | ... | 2.16 | 0.01 | 2.17 | 1650 | 0.42 | -0.01 | 0.43 | ... | ... | 61 |
0 | ... | ... | 2 | 0 | 2 | 1675 | 0.50 | 0 | 0.50 | ... | ... | 1 |
0 | ... | ... | 1.84 | 0 | 1.84 | 1700 | 0.58 | -0.01 | 0.59 | ... | ... | 133 |
0 | ... | ... | 1.69 | 0 | 1.69 | 1725 | 0.68 | 0 | 0.68 | ... | ... | 15 |
0 | ... | ... | 1.55 | 0 | 1.55 | 1750 | 0.78 | -0.01 | 0.79 | ... | ... | 66 |
0 | ... | ... | 1.42 | 0 | 1.42 | 1775 | 0.89 | -0.01 | 0.90 | ... | ... | 144 |
0 | ... | ... | 1.30 | 0 | 1.30 | 1800 | 1.02 | 0 | 1.02 | ... | ... | 107 |
0 | ... | ... | 1.18 | 0.01 | 1.19 | 1825 | 1.15 | -0.01 | 1.16 | ... | ... | 47 |
50 | ... | ... | 1.08 | 0 | 1.08 | 1850 | 1.29 | 0 | 1.29 | ... | ... | 56 |
0 | ... | ... | 0.98 | 0.01 | 0.99 | 1875 | 1.43 | -0.01 | 1.44 | ... | ... | 0 |
10 | ... | ... | 0.89 | 0.01 | 0.90 | 1900 | 1.59 | -0.01 | 1.60 | ... | ... | 0 |
9 | ... | ... | 0.81 | 0 | 0.81 | 1925 | 1.75 | -0.01 | 1.76 | ... | ... | 0 |
50 | ... | ... | 0.73 | 0 | 0.73 | 1950 | 1.91 | -0.01 | 1.92 | ... | ... | 0 |
45 | ... | ... | 0.66 | 0 | 0.66 | 1975 | 2.08 | -0.01 | 2.09 | ... | ... | 0 |
83 | ... | ... | 0.59 | 0 | 0.59 | 2000 | 2.26 | 0 | 2.26 | ... | ... | 0 |
32 | ... | ... | 0.52 | 0 | 0.52 | 2025 | 2.44 | 0 | 2.44 | ... | ... | 0 |
60 | ... | ... | 0.46 | 0 | 0.46 | 2050 | 2.62 | -0.01 | 2.63 | ... | ... | 0 |
2 | ... | ... | 0.41 | 0 | 0.41 | 2075 | 2.81 | -0.01 | 2.82 | ... | ... | 0 |
42 | ... | ... | 0.36 | 0 | 0.36 | 2100 | 3.01 | -0.01 | 3.02 | ... | ... | 0 |
0 | ... | ... | 0.32 | 0 | 0.32 | 2125 | 3.21 | -0.01 | 3.22 | ... | ... | 0 |
25 | ... | ... | 0.28 | 0 | 0.28 | 2150 | 3.42 | -0.01 | 3.43 | ... | ... | 0 |
9 | ... | ... | 0.25 | 0 | 0.25 | 2175 | 3.64 | -0.01 | 3.65 | ... | ... | 0 |
17 | ... | ... | 0.22 | 0 | 0.22 | 2200 | 3.86 | -0.01 | 3.87 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 2225 | 4.08 | -0.01 | 4.09 | ... | ... | 0 |
5 | ... | ... | 0.17 | 0 | 0.17 | 2250 | 4.31 | 0 | 4.31 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 4.53 | -0.01 | 4.54 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 4.77 | -0.01 | 4.78 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5 | -0.01 | 5.01 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.24 | -0.01 | 5.25 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.48 | -0.01 | 5.49 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.72 | -0.01 | 5.73 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 5.96 | -0.01 | 5.97 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.21 | -0.01 | 6.22 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.46 | -0.01 | 6.47 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.71 | -0.01 | 6.72 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 6.96 | -0.01 | 6.97 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.21 | -0.01 | 7.22 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.46 | -0.01 | 7.47 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.71 | -0.01 | 7.72 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.96 | -0.01 | 7.97 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.21 | -0.01 | 8.22 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.46 | -0.01 | 8.47 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.71 | -0.01 | 8.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.96 | -0.01 | 8.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.21 | -0.01 | 9.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.46 | -0.01 | 9.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.71 | -0.01 | 9.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.96 | -0.01 | 9.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.21 | -0.01 | 10.22 | ... | ... | 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.