Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.84 | 0.06 | 12.90 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.59 | 0.06 | 12.65 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.34 | 0.06 | 12.40 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.09 | 0.06 | 12.15 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.84 | 0.06 | 11.90 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.59 | 0.06 | 11.65 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.34 | 0.06 | 11.40 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.09 | 0.06 | 11.15 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.84 | 0.06 | 10.90 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.59 | 0.06 | 10.65 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.34 | 0.06 | 10.40 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.09 | 0.06 | 10.15 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.84 | 0.06 | 9.90 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.59 | 0.06 | 9.65 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.34 | 0.06 | 9.40 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.09 | 0.06 | 9.15 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.84 | 0.06 | 8.90 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.59 | 0.06 | 8.65 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.34 | 0.06 | 8.40 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.09 | 0.06 | 8.15 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.84 | 0.06 | 7.90 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.59 | 0.06 | 7.65 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.34 | 0.06 | 7.40 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.09 | 0.06 | 7.15 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.84 | 0.06 | 6.90 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.59 | 0.06 | 6.65 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.34 | 0.06 | 6.40 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.09 | 0.06 | 6.15 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.84 | 0.06 | 5.90 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.59 | 0.06 | 5.65 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.34 | 0.06 | 5.40 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.09 | 0.06 | 5.15 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.84 | 0.06 | 4.90 | 1325 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 4.59 | 0.06 | 4.65 | 1350 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 4.34 | 0.06 | 4.40 | 1375 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 4.10 | 0.06 | 4.16 | 1400 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 3.87 | 0.05 | 3.92 | 1425 | 0.10 | -0.01 | 0.11 | ... | ... | 0 |
0 | ... | ... | 3.64 | 0.05 | 3.69 | 1450 | 0.13 | 0 | 0.13 | ... | ... | 0 |
0 | ... | ... | 3.41 | 0.06 | 3.47 | 1475 | 0.15 | -0.01 | 0.16 | ... | ... | 0 |
0 | ... | ... | 3.20 | 0.05 | 3.25 | 1500 | 0.18 | -0.01 | 0.19 | ... | ... | 0 |
0 | ... | ... | 2.99 | 0.05 | 3.04 | 1525 | 0.22 | -0.01 | 0.23 | ... | ... | 60 |
0 | ... | ... | 2.79 | 0.05 | 2.84 | 1550 | 0.27 | -0.01 | 0.28 | ... | ... | 0 |
0 | ... | ... | 2.60 | 0.05 | 2.65 | 1575 | 0.33 | -0.01 | 0.34 | ... | ... | 23 |
0 | ... | ... | 2.43 | 0.04 | 2.47 | 1600 | 0.39 | -0.02 | 0.41 | ... | ... | 10 |
0 | ... | ... | 2.27 | 0.04 | 2.31 | 1625 | 0.47 | -0.02 | 0.49 | ... | ... | 16 |
0 | ... | ... | 2.12 | 0.04 | 2.16 | 1650 | 0.56 | -0.02 | 0.58 | ... | ... | 0 |
0 | ... | ... | 1.98 | 0.04 | 2.02 | 1675 | 0.67 | -0.01 | 0.68 | ... | ... | 0 |
0 | ... | ... | 1.85 | 0.04 | 1.89 | 1700 | 0.78 | -0.02 | 0.80 | ... | ... | 63 |
0 | ... | ... | 1.73 | 0.04 | 1.77 | 1725 | 0.90 | -0.02 | 0.92 | ... | ... | 0 |
0 | ... | ... | 1.61 | 0.04 | 1.65 | 1750 | 1.02 | -0.03 | 1.05 | ... | ... | 0 |
0 | ... | ... | 1.50 | 0.04 | 1.54 | 1775 | 1.15 | -0.03 | 1.18 | ... | ... | 23 |
0 | ... | ... | 1.39 | 0.03 | 1.42 | 1800 | 1.28 | -0.03 | 1.31 | ... | ... | 26 |
0 | ... | ... | 1.28 | 0.03 | 1.31 | 1825 | 1.41 | -0.02 | 1.43 | ... | ... | 0 |
0 | ... | ... | 1.17 | 0.03 | 1.20 | 1850 | 1.53 | -0.03 | 1.56 | ... | ... | 0 |
0 | ... | ... | 1.06 | 0.02 | 1.08 | 1875 | 1.66 | -0.03 | 1.69 | ... | ... | 0 |
0 | ... | ... | 0.95 | 0.02 | 0.97 | 1900 | 1.79 | -0.04 | 1.83 | ... | ... | 0 |
0 | ... | ... | 0.85 | 0.02 | 0.87 | 1925 | 1.93 | -0.04 | 1.97 | ... | ... | 0 |
10 | ... | ... | 0.75 | 0.02 | 0.77 | 1950 | 2.07 | -0.04 | 2.11 | ... | ... | 0 |
21 | ... | ... | 0.66 | 0.02 | 0.68 | 1975 | 2.23 | -0.03 | 2.26 | ... | ... | 0 |
10 | ... | ... | 0.58 | 0.02 | 0.60 | 2000 | 2.39 | -0.04 | 2.43 | ... | ... | 0 |
0 | ... | ... | 0.51 | 0.02 | 0.53 | 2025 | 2.56 | -0.04 | 2.60 | ... | ... | 0 |
8 | ... | ... | 0.45 | 0.01 | 0.46 | 2050 | 2.74 | -0.04 | 2.78 | ... | ... | 0 |
0 | ... | ... | 0.40 | 0.01 | 0.41 | 2075 | 2.93 | -0.04 | 2.97 | ... | ... | 0 |
20 | ... | ... | 0.35 | 0.01 | 0.36 | 2100 | 3.13 | -0.04 | 3.17 | ... | ... | 0 |
0 | ... | ... | 0.31 | 0.01 | 0.32 | 2125 | 3.33 | -0.05 | 3.38 | ... | ... | 0 |
0 | ... | ... | 0.28 | 0.01 | 0.29 | 2150 | 3.54 | -0.05 | 3.59 | ... | ... | 0 |
0 | ... | ... | 0.25 | 0.01 | 0.26 | 2175 | 3.76 | -0.05 | 3.81 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0.01 | 0.23 | 2200 | 3.98 | -0.05 | 4.03 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0.01 | 0.21 | 2225 | 4.20 | -0.06 | 4.26 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0.01 | 0.19 | 2250 | 4.43 | -0.06 | 4.49 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 2275 | 4.67 | -0.05 | 4.72 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0.01 | 0.16 | 2300 | 4.90 | -0.06 | 4.96 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0.01 | 0.15 | 2325 | 5.14 | -0.05 | 5.19 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 5.37 | -0.06 | 5.43 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0.01 | 0.12 | 2375 | 5.61 | -0.06 | 5.67 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2400 | 5.86 | -0.06 | 5.92 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2425 | 6.10 | -0.06 | 6.16 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 6.35 | -0.06 | 6.41 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 6.60 | -0.06 | 6.66 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0.01 | 0.07 | 2500 | 6.85 | -0.06 | 6.91 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 7.10 | -0.06 | 7.16 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.35 | -0.06 | 7.41 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.60 | -0.06 | 7.66 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.85 | -0.06 | 7.91 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 8.10 | -0.06 | 8.16 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.35 | -0.06 | 8.41 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.60 | -0.06 | 8.66 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.85 | -0.06 | 8.91 | ... | ... | 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.