Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.64 | 0.03 | 12.67 | 500 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.39 | 0.03 | 12.42 | 525 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.14 | 0.03 | 12.17 | 550 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.89 | 0.03 | 11.92 | 575 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.64 | 0.03 | 11.67 | 600 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.39 | 0.03 | 11.42 | 625 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.14 | 0.03 | 11.17 | 650 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.89 | 0.03 | 10.92 | 675 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.64 | 0.03 | 10.67 | 700 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.39 | 0.03 | 10.42 | 725 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.14 | 0.03 | 10.17 | 750 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.89 | 0.03 | 9.92 | 775 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.64 | 0.03 | 9.67 | 800 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.39 | 0.03 | 9.42 | 825 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.14 | 0.03 | 9.17 | 850 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.89 | 0.03 | 8.92 | 875 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.64 | 0.03 | 8.67 | 900 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.39 | 0.03 | 8.42 | 925 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.14 | 0.03 | 8.17 | 950 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 7.89 | 0.03 | 7.92 | 975 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 7.64 | 0.03 | 7.67 | 1000 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 7.39 | 0.03 | 7.42 | 1025 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 7.14 | 0.03 | 7.17 | 1050 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 6.89 | 0.03 | 6.92 | 1075 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 6.64 | 0.03 | 6.67 | 1100 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 6.39 | 0.03 | 6.42 | 1125 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 6.14 | 0.03 | 6.17 | 1150 | ... | ... | 0.01 | ... | 0.04 | 0 |
0 | ... | ... | 5.89 | 0.03 | 5.92 | 1175 | ... | ... | 0.01 | ... | 0.05 | 0 |
0 | ... | ... | 5.64 | 0.03 | 5.67 | 1200 | ... | ... | 0.01 | ... | 0.05 | 0 |
0 | ... | ... | 5.39 | 0.03 | 5.42 | 1225 | ... | ... | 0.01 | ... | 0.06 | 0 |
0 | ... | ... | 5.14 | 0.03 | 5.17 | 1250 | ... | ... | 0.01 | ... | 0.06 | 0 |
0 | ... | ... | 4.89 | 0.03 | 4.92 | 1275 | ... | ... | 0.01 | ... | 0.07 | 0 |
0 | ... | ... | 4.64 | 0.03 | 4.67 | 1300 | ... | ... | 0.01 | ... | 0.08 | 0 |
0 | ... | ... | 4.39 | 0.03 | 4.42 | 1325 | ... | ... | 0.02 | ... | 0.09 | 0 |
0 | ... | ... | 4.14 | 0.03 | 4.17 | 1350 | ... | ... | 0.02 | ... | 0.10 | 0 |
0 | ... | ... | 3.90 | 0.02 | 3.92 | 1375 | ... | ... | 0.03 | ... | 0.12 | 0 |
0 | ... | ... | 3.66 | 0.02 | 3.68 | 1400 | ... | ... | 0.05 | ... | 0.13 | 19 |
0 | ... | ... | 3.42 | 0.02 | 3.44 | 1425 | ... | ... | 0.06 | ... | 0.15 | 1 |
0 | ... | ... | 3.19 | 0.02 | 3.21 | 1450 | ... | ... | 0.08 | 0.09 | 0.09 | 0 |
0 | ... | ... | 2.97 | 0.01 | 2.98 | 1475 | ... | ... | 0.11 | 0.11 | 0.11 | 18 |
0 | ... | ... | 2.76 | 0.01 | 2.77 | 1500 | ... | ... | 0.14 | 0.14 | 0.14 | 55 |
0 | ... | ... | 2.55 | 0 | 2.55 | 1525 | ... | ... | 0.17 | 0.17 | 0.17 | 150 |
0 | ... | ... | 2.35 | 0 | 2.35 | 1550 | ... | ... | 0.22 | ... | 0.34 | 323 |
0 | ... | ... | 2.17 | -0.01 | 2.16 | 1575 | ... | ... | 0.27 | ... | 0.41 | 99 |
0 | ... | ... | 1.99 | -0.01 | 1.98 | 1600 | ... | ... | 0.34 | 0.34 | 0.34 | 496 |
0 | ... | ... | 1.82 | -0.01 | 1.81 | 1625 | ... | ... | 0.41 | 0.41 | 0.41 | 55 |
0 | ... | ... | 1.66 | -0.01 | 1.65 | 1650 | ... | ... | 0.50 | 0.51 | 0.51 | 18 |
0 | ... | ... | 1.51 | 0 | 1.51 | 1675 | ... | ... | 0.61 | 0.61 | 0.61 | 66 |
0 | ... | ... | 1.37 | 0 | 1.37 | 1700 | ... | ... | 0.71 | 0.71 | 0.71 | 321 |
2 | 1.17 | 1.17 | 1.24 | ... | ... | 1725 | ... | ... | 0.83 | 0.83 | 0.83 | 237 |
0 | 1.05 | 1.05 | 1.12 | ... | ... | 1750 | ... | ... | 0.95 | 0.95 | 0.95 | 75 |
0 | 0.94 | 0.94 | 1 | ... | ... | 1775 | ... | ... | 1.07 | 1.09 | 1.09 | 353 |
0 | 0.83 | 0.83 | 0.88 | ... | ... | 1800 | ... | ... | 1.21 | 1.22 | 1.22 | 140 |
0 | 0.73 | 0.73 | 0.78 | ... | ... | 1825 | ... | ... | 1.35 | 1.37 | 1.37 | 373 |
5 | 0.64 | 0.64 | 0.69 | ... | ... | 1850 | ... | ... | 1.50 | 1.52 | 1.52 | 0 |
34 | 0.56 | 0.56 | 0.61 | ... | ... | 1875 | 1.67 | -0.04 | 1.71 | ... | ... | 0 |
74 | 0.48 | 0.48 | 0.53 | ... | ... | 1900 | 1.84 | -0.04 | 1.88 | ... | ... | 0 |
33 | 0.42 | 0.42 | 0.46 | ... | ... | 1925 | 2.02 | -0.04 | 2.06 | ... | ... | 0 |
365 | 0.37 | 0.37 | 0.40 | ... | ... | 1950 | 2.20 | -0.05 | 2.25 | ... | ... | 0 |
90 | 0.32 | 0.32 | 0.35 | ... | ... | 1975 | 2.39 | -0.05 | 2.44 | ... | ... | 0 |
200 | ... | 0.42 | 0.30 | ... | ... | 2000 | 2.59 | -0.05 | 2.64 | ... | ... | 0 |
345 | 0.25 | 0.25 | 0.26 | ... | ... | 2025 | 2.80 | -0.04 | 2.84 | ... | ... | 0 |
125 | 0.22 | 0.22 | 0.23 | ... | ... | 2050 | 3.01 | -0.05 | 3.06 | ... | ... | 0 |
12 | ... | 0.31 | 0.20 | ... | ... | 2075 | 3.23 | -0.04 | 3.27 | ... | ... | 0 |
84 | ... | 0.28 | 0.17 | ... | ... | 2100 | 3.45 | -0.04 | 3.49 | ... | ... | 0 |
0 | 0.14 | 0.14 | 0.15 | ... | ... | 2125 | 3.68 | -0.04 | 3.72 | ... | ... | 0 |
30 | 0.13 | 0.13 | 0.13 | ... | ... | 2150 | 3.91 | -0.03 | 3.94 | ... | ... | 0 |
0 | 0.12 | 0.12 | 0.11 | ... | ... | 2175 | 4.14 | -0.03 | 4.17 | ... | ... | 0 |
11 | 0.11 | 0.11 | 0.10 | ... | ... | 2200 | 4.38 | -0.03 | 4.41 | ... | ... | 0 |
0 | 0.10 | 0.10 | 0.09 | ... | ... | 2225 | 4.61 | -0.04 | 4.65 | ... | ... | 0 |
0 | ... | 0.16 | 0.08 | ... | ... | 2250 | 4.85 | -0.04 | 4.89 | ... | ... | 0 |
0 | ... | 0.15 | 0.07 | ... | ... | 2275 | 5.10 | -0.03 | 5.13 | ... | ... | 0 |
0 | ... | 0.14 | 0.06 | ... | ... | 2300 | 5.34 | -0.03 | 5.37 | ... | ... | 0 |
0 | ... | 0.13 | 0.05 | ... | ... | 2325 | 5.58 | -0.04 | 5.62 | ... | ... | 0 |
0 | ... | 0.12 | 0.04 | ... | ... | 2350 | 5.83 | -0.03 | 5.86 | ... | ... | 0 |
0 | ... | 0.11 | 0.04 | ... | ... | 2375 | 6.08 | -0.03 | 6.11 | ... | ... | 0 |
0 | ... | 0.10 | 0.03 | ... | ... | 2400 | 6.33 | -0.03 | 6.36 | ... | ... | 0 |
0 | ... | 0.10 | 0.03 | ... | ... | 2425 | 6.58 | -0.03 | 6.61 | ... | ... | 0 |
0 | ... | 0.09 | 0.02 | ... | ... | 2450 | 6.83 | -0.03 | 6.86 | ... | ... | 0 |
0 | ... | 0.09 | 0.02 | ... | ... | 2475 | 7.08 | -0.03 | 7.11 | ... | ... | 0 |
0 | ... | 0.08 | 0.02 | ... | ... | 2500 | 7.33 | -0.03 | 7.36 | ... | ... | 0 |
0 | ... | 0.08 | 0.02 | ... | ... | 2525 | 7.58 | -0.03 | 7.61 | ... | ... | 0 |
0 | ... | 0.07 | 0.01 | ... | ... | 2550 | 7.83 | -0.03 | 7.86 | ... | ... | 0 |
0 | ... | 0.07 | 0.01 | ... | ... | 2575 | 8.08 | -0.03 | 8.11 | ... | ... | 0 |
0 | ... | 0.07 | 0.01 | ... | ... | 2600 | 8.33 | -0.03 | 8.36 | ... | ... | 0 |
0 | ... | 0.06 | 0.01 | ... | ... | 2625 | 8.58 | -0.03 | 8.61 | ... | ... | 0 |
0 | ... | 0.06 | 0.01 | ... | ... | 2650 | 8.83 | -0.03 | 8.86 | ... | ... | 0 |
0 | ... | 0.06 | 0.01 | ... | ... | 2675 | 9.08 | -0.03 | 9.11 | ... | ... | 0 |
0 | ... | 0.06 | 0.01 | ... | ... | 2700 | 9.33 | -0.03 | 9.36 | ... | ... | 0 |
0 | ... | 0.05 | 0.01 | ... | ... | 2725 | 9.58 | -0.03 | 9.61 | ... | ... | 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.