Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.70 | 0.05 | 12.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.45 | 0.05 | 12.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.20 | 0.05 | 12.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.95 | 0.05 | 12 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.70 | 0.05 | 11.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.45 | 0.05 | 11.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.20 | 0.05 | 11.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.95 | 0.05 | 11 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.70 | 0.05 | 10.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.45 | 0.05 | 10.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.20 | 0.05 | 10.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.95 | 0.05 | 10 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.70 | 0.05 | 9.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.45 | 0.05 | 9.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.20 | 0.05 | 9.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.95 | 0.05 | 9 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.70 | 0.05 | 8.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.45 | 0.05 | 8.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.20 | 0.05 | 8.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.95 | 0.05 | 8 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.70 | 0.05 | 7.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.45 | 0.05 | 7.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.20 | 0.05 | 7.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.95 | 0.05 | 7 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.70 | 0.05 | 6.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.45 | 0.05 | 6.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.20 | 0.05 | 6.25 | 1150 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.95 | 0.05 | 6 | 1175 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.70 | 0.05 | 5.75 | 1200 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.45 | 0.05 | 5.50 | 1225 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 5.20 | 0.05 | 5.25 | 1250 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 4.95 | 0.05 | 5 | 1275 | 0.06 | -0.01 | 0.07 | ... | ... | 0 |
0 | ... | ... | 4.71 | 0.05 | 4.76 | 1300 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 4.47 | 0.05 | 4.52 | 1325 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 4.24 | 0.04 | 4.28 | 1350 | 0.12 | 0 | 0.12 | ... | ... | 0 |
0 | ... | ... | 4.01 | 0.05 | 4.06 | 1375 | 0.15 | 0 | 0.15 | ... | ... | 0 |
0 | ... | ... | 3.79 | 0.05 | 3.84 | 1400 | 0.18 | 0 | 0.18 | ... | ... | 10 |
0 | ... | ... | 3.58 | 0.04 | 3.62 | 1425 | 0.21 | -0.01 | 0.22 | ... | ... | 1 |
0 | ... | ... | 3.37 | 0.05 | 3.42 | 1450 | 0.26 | 0 | 0.26 | ... | ... | 0 |
0 | ... | ... | 3.18 | 0.04 | 3.22 | 1475 | 0.31 | 0 | 0.31 | ... | ... | 6 |
0 | ... | ... | 2.99 | 0.04 | 3.03 | 1500 | 0.36 | -0.01 | 0.37 | ... | ... | 0 |
0 | ... | ... | 2.81 | 0.04 | 2.85 | 1525 | 0.43 | -0.01 | 0.44 | ... | ... | 0 |
0 | ... | ... | 2.64 | 0.04 | 2.68 | 1550 | 0.50 | -0.01 | 0.51 | ... | ... | 0 |
0 | ... | ... | 2.48 | 0.04 | 2.52 | 1575 | 0.58 | -0.01 | 0.59 | ... | ... | 0 |
0 | ... | ... | 2.33 | 0.03 | 2.36 | 1600 | 0.67 | -0.01 | 0.68 | ... | ... | 0 |
0 | ... | ... | 2.18 | 0.03 | 2.21 | 1625 | 0.76 | -0.02 | 0.78 | ... | ... | 0 |
0 | ... | ... | 2.04 | 0.03 | 2.07 | 1650 | 0.86 | -0.02 | 0.88 | ... | ... | 0 |
0 | ... | ... | 1.90 | 0.03 | 1.93 | 1675 | 0.97 | -0.01 | 0.98 | ... | ... | 17 |
0 | ... | ... | 1.77 | 0.03 | 1.80 | 1700 | 1.08 | -0.02 | 1.10 | ... | ... | 0 |
0 | ... | ... | 1.65 | 0.02 | 1.67 | 1725 | 1.19 | -0.02 | 1.21 | ... | ... | 0 |
0 | ... | ... | 1.52 | 0.03 | 1.55 | 1750 | 1.31 | -0.02 | 1.33 | ... | ... | 0 |
0 | ... | ... | 1.41 | 0.02 | 1.43 | 1775 | 1.43 | -0.03 | 1.46 | ... | ... | 0 |
0 | ... | ... | 1.30 | 0.02 | 1.32 | 1800 | 1.56 | -0.03 | 1.59 | ... | ... | 0 |
0 | ... | ... | 1.19 | 0.02 | 1.21 | 1825 | 1.70 | -0.02 | 1.72 | ... | ... | 0 |
0 | ... | ... | 1.09 | 0.02 | 1.11 | 1850 | 1.84 | -0.02 | 1.86 | ... | ... | 0 |
0 | ... | ... | 1 | 0.02 | 1.02 | 1875 | 1.98 | -0.03 | 2.01 | ... | ... | 0 |
0 | ... | ... | 0.91 | 0.02 | 0.93 | 1900 | 2.14 | -0.02 | 2.16 | ... | ... | 0 |
0 | ... | ... | 0.83 | 0.01 | 0.84 | 1925 | 2.29 | -0.04 | 2.33 | ... | ... | 0 |
0 | ... | ... | 0.75 | 0.02 | 0.77 | 1950 | 2.46 | -0.03 | 2.49 | ... | ... | 0 |
0 | ... | ... | 0.68 | 0.02 | 0.70 | 1975 | 2.63 | -0.04 | 2.67 | ... | ... | 0 |
0 | ... | ... | 0.62 | 0.02 | 0.64 | 2000 | 2.81 | -0.04 | 2.85 | ... | ... | 0 |
0 | ... | ... | 0.57 | 0.01 | 0.58 | 2025 | 3 | -0.04 | 3.04 | ... | ... | 0 |
0 | ... | ... | 0.52 | 0.01 | 0.53 | 2050 | 3.19 | -0.04 | 3.23 | ... | ... | 0 |
0 | ... | ... | 0.47 | 0.01 | 0.48 | 2075 | 3.39 | -0.04 | 3.43 | ... | ... | 0 |
0 | ... | ... | 0.43 | 0.01 | 0.44 | 2100 | 3.60 | -0.03 | 3.63 | ... | ... | 0 |
0 | ... | ... | 0.40 | 0.01 | 0.41 | 2125 | 3.80 | -0.04 | 3.84 | ... | ... | 0 |
0 | ... | ... | 0.36 | 0.01 | 0.37 | 2150 | 4.01 | -0.04 | 4.05 | ... | ... | 0 |
0 | ... | ... | 0.33 | 0.01 | 0.34 | 2175 | 4.23 | -0.04 | 4.27 | ... | ... | 0 |
0 | ... | ... | 0.31 | 0 | 0.31 | 2200 | 4.45 | -0.04 | 4.49 | ... | ... | 0 |
0 | ... | ... | 0.28 | 0.01 | 0.29 | 2225 | 4.67 | -0.04 | 4.71 | ... | ... | 0 |
0 | ... | ... | 0.26 | 0 | 0.26 | 2250 | 4.89 | -0.05 | 4.94 | ... | ... | 0 |
0 | ... | ... | 0.24 | 0 | 0.24 | 2275 | 5.12 | -0.04 | 5.16 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0 | 0.22 | 2300 | 5.35 | -0.04 | 5.39 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0 | 0.20 | 2325 | 5.58 | -0.04 | 5.62 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0.01 | 0.19 | 2350 | 5.81 | -0.05 | 5.86 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 2375 | 6.05 | -0.04 | 6.09 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0.01 | 0.16 | 2400 | 6.29 | -0.04 | 6.33 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 6.53 | -0.04 | 6.57 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2450 | 6.77 | -0.04 | 6.81 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2475 | 7.01 | -0.05 | 7.06 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2500 | 7.25 | -0.05 | 7.30 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2525 | 7.50 | -0.05 | 7.55 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2550 | 7.75 | -0.05 | 7.80 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0.01 | 0.09 | 2575 | 8 | -0.05 | 8.05 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2600 | 8.25 | -0.05 | 8.30 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2625 | 8.50 | -0.05 | 8.55 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2650 | 8.75 | -0.05 | 8.80 | ... | ... | 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.