Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.18 | -0.15 | 13.03 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.93 | -0.15 | 12.78 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.68 | -0.15 | 12.53 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.43 | -0.15 | 12.28 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.18 | -0.15 | 12.03 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.93 | -0.15 | 11.78 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.68 | -0.15 | 11.53 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.43 | -0.15 | 11.28 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.18 | -0.15 | 11.03 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.93 | -0.15 | 10.78 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.68 | -0.15 | 10.53 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.43 | -0.15 | 10.28 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.18 | -0.15 | 10.03 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.93 | -0.15 | 9.78 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.68 | -0.15 | 9.53 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.43 | -0.15 | 9.28 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.18 | -0.15 | 9.03 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.93 | -0.15 | 8.78 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.68 | -0.15 | 8.53 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.43 | -0.15 | 8.28 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.18 | -0.15 | 8.03 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.93 | -0.15 | 7.78 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.68 | -0.15 | 7.53 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.43 | -0.15 | 7.28 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.18 | -0.15 | 7.03 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.93 | -0.15 | 6.78 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.68 | -0.15 | 6.53 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.43 | -0.15 | 6.28 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.18 | -0.15 | 6.03 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.93 | -0.15 | 5.78 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.68 | -0.15 | 5.53 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.43 | -0.15 | 5.28 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.18 | -0.15 | 5.03 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.93 | -0.15 | 4.78 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.68 | -0.15 | 4.53 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.43 | -0.15 | 4.28 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.18 | -0.15 | 4.03 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.93 | -0.15 | 3.78 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.68 | -0.15 | 3.53 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.43 | -0.15 | 3.28 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.18 | -0.15 | 3.03 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 2.93 | -0.15 | 2.78 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 2.69 | -0.15 | 2.54 | 1475 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 2.45 | -0.15 | 2.30 | 1500 | 0.03 | 0 | 0.03 | ... | ... | 3 |
0 | ... | ... | 2.22 | -0.15 | 2.07 | 1525 | 0.05 | 0 | 0.05 | ... | ... | 99 |
0 | ... | ... | 1.99 | -0.15 | 1.84 | 1550 | 0.07 | 0 | 0.07 | ... | ... | 81 |
0 | ... | ... | 1.77 | -0.14 | 1.63 | 1575 | 0.11 | 0.01 | 0.10 | 0.07 | 0.07 | 191 |
0 | ... | ... | 1.56 | -0.14 | 1.42 | 1600 | 0.15 | 0.01 | 0.14 | 0.11 | 0.10 | 1117 |
0 | ... | ... | 1.36 | -0.13 | 1.23 | 1625 | ... | ... | 0.21 | ... | 0.20 | 740 |
90 | ... | ... | 1.18 | -0.13 | 1.05 | 1650 | 0.28 | 0.03 | 0.25 | 0.33 | 0.33 | 1202 |
34 | ... | ... | 1.01 | -0.12 | 0.89 | 1675 | 0.37 | 0.04 | 0.33 | ... | ... | 773 |
109 | ... | ... | 0.85 | -0.10 | 0.75 | 1700 | 0.47 | 0.04 | 0.43 | 0.36 | 0.34 | 1342 |
210 | ... | ... | 0.72 | -0.10 | 0.62 | 1725 | 0.59 | 0.05 | 0.54 | ... | ... | 288 |
74 | ... | ... | 0.60 | -0.09 | 0.51 | 1750 | 0.73 | 0.06 | 0.67 | ... | ... | 363 |
91 | ... | ... | 0.50 | -0.08 | 0.42 | 1775 | 0.89 | 0.07 | 0.82 | ... | ... | 920 |
235 | 0.51 | 0.51 | 0.42 | -0.08 | 0.34 | 1800 | 1.06 | 0.08 | 0.98 | ... | ... | 822 |
39 | ... | ... | 0.35 | -0.07 | 0.28 | 1825 | 1.25 | 0.09 | 1.16 | ... | ... | 997 |
251 | 0.30 | 0.30 | 0.29 | -0.06 | 0.23 | 1850 | 1.45 | 0.10 | 1.35 | ... | ... | 1208 |
75 | ... | ... | 0.24 | -0.04 | 0.20 | 1875 | 1.66 | 0.11 | 1.55 | ... | ... | 328 |
173 | ... | ... | 0.20 | -0.03 | 0.17 | 1900 | 1.88 | 0.12 | 1.76 | ... | ... | 168 |
133 | ... | ... | 0.17 | -0.02 | 0.15 | 1925 | 2.10 | 0.12 | 1.98 | ... | ... | 53 |
231 | ... | ... | 0.15 | -0.02 | 0.13 | 1950 | 2.33 | 0.13 | 2.20 | ... | ... | 7 |
139 | ... | ... | 0.13 | -0.02 | 0.11 | 1975 | 2.57 | 0.14 | 2.43 | ... | ... | 0 |
375 | ... | ... | 0.11 | -0.01 | 0.10 | 2000 | 2.81 | 0.15 | 2.66 | ... | ... | 0 |
54 | ... | ... | 0.10 | -0.01 | 0.09 | 2025 | 3.05 | 0.15 | 2.90 | ... | ... | 0 |
325 | ... | ... | 0.09 | 0 | 0.09 | 2050 | 3.29 | 0.15 | 3.14 | ... | ... | 0 |
99 | ... | ... | 0.08 | 0 | 0.08 | 2075 | 3.53 | 0.15 | 3.38 | ... | ... | 0 |
502 | 0.07 | 0.07 | 0.07 | 0 | 0.07 | 2100 | 3.77 | 0.15 | 3.62 | ... | ... | 0 |
76 | ... | ... | 0.06 | 0.01 | 0.07 | 2125 | 4.02 | 0.16 | 3.86 | ... | ... | 0 |
192 | ... | ... | 0.06 | 0 | 0.06 | 2150 | 4.26 | 0.15 | 4.11 | ... | ... | 0 |
26 | ... | ... | 0.05 | 0 | 0.05 | 2175 | 4.50 | 0.15 | 4.35 | ... | ... | 0 |
414 | ... | ... | 0.05 | 0 | 0.05 | 2200 | 4.75 | 0.15 | 4.60 | ... | ... | 0 |
17 | ... | ... | 0.04 | 0.01 | 0.05 | 2225 | 4.99 | 0.15 | 4.84 | ... | ... | 0 |
16 | ... | ... | 0.04 | 0 | 0.04 | 2250 | 5.24 | 0.15 | 5.09 | ... | ... | 0 |
12 | ... | ... | 0.04 | 0 | 0.04 | 2275 | 5.49 | 0.16 | 5.33 | ... | ... | 0 |
103 | ... | ... | 0.03 | 0 | 0.03 | 2300 | 5.73 | 0.15 | 5.58 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 5.98 | 0.15 | 5.83 | ... | ... | 0 |
20 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 6.23 | 0.15 | 6.08 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2375 | 6.48 | 0.16 | 6.32 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.72 | 0.15 | 6.57 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.97 | 0.15 | 6.82 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 7.22 | 0.15 | 7.07 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.47 | 0.15 | 7.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.72 | 0.15 | 7.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.97 | 0.15 | 7.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.22 | 0.15 | 8.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.47 | 0.15 | 8.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.72 | 0.15 | 8.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.97 | 0.15 | 8.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.22 | 0.15 | 9.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.47 | 0.15 | 9.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.72 | 0.15 | 9.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.97 | 0.15 | 9.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.22 | 0.15 | 10.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.47 | 0.15 | 10.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.72 | 0.15 | 10.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.97 | 0.15 | 10.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.22 | 0.15 | 11.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.47 | 0.15 | 11.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.72 | 0.15 | 11.57 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.97 | 0.15 | 11.82 | ... | ... | 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.