Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.90 | 0 | 13.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.65 | 0 | 13.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.40 | 0 | 13.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.15 | 0 | 13.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.90 | 0 | 12.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.65 | 0 | 12.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.40 | 0 | 12.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.15 | 0 | 12.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.90 | 0 | 11.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.65 | 0 | 11.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.40 | 0 | 11.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.15 | 0 | 11.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.90 | 0 | 10.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.65 | 0 | 10.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.40 | 0 | 10.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.15 | 0 | 10.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.90 | 0 | 9.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.65 | 0 | 9.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.40 | 0 | 9.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.15 | 0 | 9.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.90 | 0 | 8.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.65 | 0 | 8.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.40 | 0 | 8.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.15 | 0 | 8.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.90 | 0 | 7.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.65 | 0 | 7.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.40 | 0 | 7.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.15 | 0 | 7.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.90 | 0 | 6.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.65 | 0 | 6.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.40 | 0 | 6.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.15 | 0 | 6.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.90 | 0 | 5.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.65 | 0 | 5.65 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.40 | 0 | 5.40 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.15 | 0 | 5.15 | 1425 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.90 | 0 | 4.90 | 1450 | 0.04 | 0 | 0.04 | ... | ... | 3 |
0 | ... | ... | 4.65 | 0.01 | 4.66 | 1475 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 4.41 | 0.01 | 4.42 | 1500 | 0.06 | 0 | 0.06 | ... | ... | 1 |
0 | ... | ... | 4.18 | 0 | 4.18 | 1525 | 0.08 | 0 | 0.08 | ... | ... | 79 |
0 | ... | ... | 3.94 | 0.01 | 3.95 | 1550 | 0.10 | 0 | 0.10 | ... | ... | 25 |
0 | ... | ... | 3.71 | 0.02 | 3.73 | 1575 | 0.13 | 0.01 | 0.12 | ... | ... | 87 |
0 | ... | ... | 3.49 | 0.02 | 3.51 | 1600 | 0.16 | 0.02 | 0.14 | ... | ... | 260 |
0 | ... | ... | 3.27 | 0.02 | 3.29 | 1625 | 0.19 | 0.02 | 0.17 | ... | ... | 106 |
0 | ... | ... | 3.06 | 0.02 | 3.08 | 1650 | 0.23 | 0.02 | 0.21 | ... | ... | 472 |
0 | ... | ... | 2.85 | 0.03 | 2.88 | 1675 | 0.28 | 0.03 | 0.25 | ... | ... | 177 |
0 | ... | ... | 2.66 | 0.02 | 2.68 | 1700 | 0.33 | 0.02 | 0.31 | ... | ... | 222 |
0 | ... | ... | 2.49 | 0.01 | 2.50 | 1725 | 0.39 | 0.01 | 0.38 | ... | ... | 47 |
0 | ... | ... | 2.33 | 0 | 2.33 | 1750 | 0.46 | 0 | 0.46 | ... | ... | 102 |
0 | ... | ... | 2.17 | 0 | 2.17 | 1775 | 0.55 | -0.01 | 0.56 | ... | ... | 204 |
0 | ... | ... | 2.03 | -0.01 | 2.02 | 1800 | 0.64 | -0.01 | 0.65 | ... | ... | 267 |
0 | ... | ... | 1.88 | -0.01 | 1.87 | 1825 | 0.75 | 0 | 0.75 | ... | ... | 308 |
50 | ... | ... | 1.74 | 0 | 1.74 | 1850 | 0.86 | 0 | 0.86 | ... | ... | 291 |
0 | ... | ... | 1.60 | 0 | 1.60 | 1875 | 0.96 | 0 | 0.96 | ... | ... | 210 |
20 | ... | ... | 1.46 | 0.01 | 1.47 | 1900 | 1.07 | 0 | 1.07 | ... | ... | 81 |
9 | ... | ... | 1.33 | 0 | 1.33 | 1925 | 1.19 | 0.01 | 1.18 | ... | ... | 10 |
45 | ... | ... | 1.21 | 0 | 1.21 | 1950 | 1.31 | 0.01 | 1.30 | ... | ... | 0 |
45 | ... | ... | 1.09 | 0 | 1.09 | 1975 | 1.43 | 0 | 1.43 | ... | ... | 0 |
117 | ... | ... | 0.98 | -0.01 | 0.97 | 2000 | 1.56 | -0.01 | 1.57 | ... | ... | 0 |
46 | ... | ... | 0.88 | -0.01 | 0.87 | 2025 | 1.70 | -0.01 | 1.71 | ... | ... | 0 |
111 | ... | ... | 0.79 | -0.02 | 0.77 | 2050 | 1.85 | -0.02 | 1.87 | ... | ... | 0 |
17 | ... | ... | 0.71 | -0.03 | 0.68 | 2075 | 2 | -0.03 | 2.03 | ... | ... | 0 |
316 | ... | ... | 0.63 | -0.03 | 0.60 | 2100 | 2.17 | -0.03 | 2.20 | ... | ... | 0 |
10 | ... | ... | 0.57 | -0.04 | 0.53 | 2125 | 2.34 | -0.04 | 2.38 | ... | ... | 0 |
29 | ... | ... | 0.51 | -0.05 | 0.46 | 2150 | 2.52 | -0.05 | 2.57 | ... | ... | 0 |
9 | ... | ... | 0.45 | -0.04 | 0.41 | 2175 | 2.71 | -0.05 | 2.76 | ... | ... | 0 |
51 | ... | ... | 0.40 | -0.04 | 0.36 | 2200 | 2.91 | -0.05 | 2.96 | ... | ... | 0 |
4 | ... | ... | 0.36 | -0.04 | 0.32 | 2225 | 3.12 | -0.04 | 3.16 | ... | ... | 0 |
8 | ... | ... | 0.32 | -0.04 | 0.28 | 2250 | 3.33 | -0.04 | 3.37 | ... | ... | 0 |
2 | ... | ... | 0.29 | -0.04 | 0.25 | 2275 | 3.54 | -0.04 | 3.58 | ... | ... | 0 |
53 | ... | ... | 0.26 | -0.04 | 0.22 | 2300 | 3.76 | -0.04 | 3.80 | ... | ... | 0 |
0 | ... | ... | 0.23 | -0.03 | 0.20 | 2325 | 3.99 | -0.03 | 4.02 | ... | ... | 0 |
0 | ... | ... | 0.21 | -0.03 | 0.18 | 2350 | 4.21 | -0.03 | 4.24 | ... | ... | 0 |
0 | ... | ... | 0.18 | -0.02 | 0.16 | 2375 | 4.44 | -0.03 | 4.47 | ... | ... | 0 |
0 | ... | ... | 0.16 | -0.02 | 0.14 | 2400 | 4.67 | -0.03 | 4.70 | ... | ... | 0 |
0 | ... | ... | 0.15 | -0.03 | 0.12 | 2425 | 4.91 | -0.02 | 4.93 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.02 | 0.11 | 2450 | 5.14 | -0.02 | 5.16 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.03 | 0.09 | 2475 | 5.38 | -0.02 | 5.40 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.02 | 0.08 | 2500 | 5.62 | -0.01 | 5.63 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.02 | 0.07 | 2525 | 5.86 | -0.01 | 5.87 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.02 | 0.06 | 2550 | 6.11 | -0.01 | 6.12 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.02 | 0.05 | 2575 | 6.35 | -0.01 | 6.36 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2600 | 6.60 | 0 | 6.60 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.02 | 0.04 | 2625 | 6.85 | 0 | 6.85 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2650 | 7.10 | 0 | 7.10 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2675 | 7.35 | 0 | 7.35 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2700 | 7.60 | 0 | 7.60 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2725 | 7.85 | 0 | 7.85 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 8.10 | 0 | 8.10 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 8.35 | 0 | 8.35 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.60 | 0 | 8.60 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 8.85 | 0 | 8.85 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 9.10 | 0 | 9.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.35 | 0 | 9.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.60 | 0 | 9.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.85 | 0 | 9.85 | ... | ... | 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.