Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.87 | 0.16 | 13.03 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.62 | 0.16 | 12.78 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.37 | 0.16 | 12.53 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.12 | 0.16 | 12.28 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.87 | 0.16 | 12.03 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.62 | 0.16 | 11.78 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.37 | 0.16 | 11.53 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.12 | 0.16 | 11.28 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.87 | 0.16 | 11.03 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.62 | 0.16 | 10.78 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.37 | 0.16 | 10.53 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.12 | 0.16 | 10.28 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.87 | 0.16 | 10.03 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.62 | 0.16 | 9.78 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.37 | 0.16 | 9.53 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.12 | 0.16 | 9.28 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.87 | 0.16 | 9.03 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.62 | 0.16 | 8.78 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.37 | 0.16 | 8.53 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.12 | 0.16 | 8.28 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.87 | 0.16 | 8.03 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.62 | 0.16 | 7.78 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.37 | 0.16 | 7.53 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.12 | 0.16 | 7.28 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.87 | 0.16 | 7.03 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.62 | 0.16 | 6.78 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.37 | 0.16 | 6.53 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.12 | 0.16 | 6.28 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.87 | 0.16 | 6.03 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.62 | 0.16 | 5.78 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.37 | 0.16 | 5.53 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.12 | 0.16 | 5.28 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.87 | 0.16 | 5.03 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.62 | 0.16 | 4.78 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.37 | 0.16 | 4.53 | 1375 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.12 | 0.16 | 4.28 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 3.88 | 0.15 | 4.03 | 1425 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.64 | 0.15 | 3.79 | 1450 | 0.04 | -0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 3.40 | 0.15 | 3.55 | 1475 | 0.05 | -0.01 | 0.06 | ... | ... | 2 |
0 | ... | ... | 3.17 | 0.15 | 3.32 | 1500 | 0.07 | -0.01 | 0.08 | ... | ... | 32 |
0 | ... | ... | 2.94 | 0.15 | 3.09 | 1525 | 0.09 | -0.01 | 0.10 | ... | ... | 5 |
0 | ... | ... | 2.72 | 0.14 | 2.86 | 1550 | 0.11 | -0.02 | 0.13 | ... | ... | 79 |
0 | ... | ... | 2.50 | 0.14 | 2.64 | 1575 | 0.14 | -0.02 | 0.16 | ... | ... | 153 |
0 | ... | ... | 2.29 | 0.14 | 2.43 | 1600 | 0.18 | -0.02 | 0.20 | ... | ... | 653 |
0 | ... | ... | 2.09 | 0.14 | 2.23 | 1625 | 0.22 | -0.02 | 0.24 | ... | ... | 340 |
0 | ... | ... | 1.90 | 0.14 | 2.04 | 1650 | 0.28 | -0.02 | 0.30 | ... | ... | 328 |
0 | ... | ... | 1.73 | 0.13 | 1.86 | 1675 | 0.34 | -0.03 | 0.37 | ... | ... | 263 |
0 | ... | ... | 1.57 | 0.12 | 1.69 | 1700 | 0.42 | -0.04 | 0.46 | ... | ... | 505 |
0 | ... | ... | 1.42 | 0.11 | 1.53 | 1725 | 0.51 | -0.05 | 0.56 | ... | ... | 290 |
0 | ... | ... | 1.28 | 0.10 | 1.38 | 1750 | 0.61 | -0.06 | 0.67 | ... | ... | 229 |
5 | ... | ... | 1.15 | 0.09 | 1.24 | 1775 | 0.72 | -0.06 | 0.78 | ... | ... | 695 |
37 | ... | ... | 1.03 | 0.08 | 1.11 | 1800 | 0.83 | -0.08 | 0.91 | ... | ... | 577 |
0 | ... | ... | 0.91 | 0.08 | 0.99 | 1825 | 0.96 | -0.08 | 1.04 | ... | ... | 206 |
27 | ... | ... | 0.81 | 0.07 | 0.88 | 1850 | 1.10 | -0.08 | 1.18 | ... | ... | 274 |
5 | ... | ... | 0.72 | 0.06 | 0.78 | 1875 | 1.24 | -0.10 | 1.34 | ... | ... | 13 |
190 | ... | ... | 0.63 | 0.05 | 0.68 | 1900 | 1.39 | -0.11 | 1.50 | ... | ... | 306 |
22 | ... | ... | 0.56 | 0.04 | 0.60 | 1925 | 1.56 | -0.12 | 1.68 | ... | ... | 97 |
87 | 0.55 | 0.55 | 0.50 | 0.03 | 0.53 | 1950 | 1.73 | -0.13 | 1.86 | ... | ... | 57 |
40 | ... | ... | 0.44 | 0.02 | 0.46 | 1975 | 1.92 | -0.13 | 2.05 | ... | ... | 0 |
107 | ... | ... | 0.39 | 0.02 | 0.41 | 2000 | 2.11 | -0.14 | 2.25 | ... | ... | 0 |
72 | ... | ... | 0.35 | 0.01 | 0.36 | 2025 | 2.31 | -0.14 | 2.45 | ... | ... | 0 |
93 | ... | ... | 0.31 | 0.01 | 0.32 | 2050 | 2.52 | -0.14 | 2.66 | ... | ... | 0 |
29 | ... | ... | 0.28 | 0.01 | 0.29 | 2075 | 2.73 | -0.15 | 2.88 | ... | ... | 0 |
365 | ... | ... | 0.25 | 0.01 | 0.26 | 2100 | 2.95 | -0.15 | 3.10 | ... | ... | 0 |
68 | ... | ... | 0.22 | 0.01 | 0.23 | 2125 | 3.17 | -0.15 | 3.32 | ... | ... | 0 |
132 | ... | ... | 0.20 | 0 | 0.20 | 2150 | 3.39 | -0.15 | 3.54 | ... | ... | 0 |
4 | ... | ... | 0.18 | 0 | 0.18 | 2175 | 3.62 | -0.15 | 3.77 | ... | ... | 0 |
97 | ... | ... | 0.16 | 0 | 0.16 | 2200 | 3.85 | -0.15 | 4 | ... | ... | 0 |
12 | ... | ... | 0.14 | 0.01 | 0.15 | 2225 | 4.08 | -0.16 | 4.24 | ... | ... | 0 |
32 | ... | ... | 0.13 | 0 | 0.13 | 2250 | 4.31 | -0.16 | 4.47 | ... | ... | 0 |
17 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 4.55 | -0.16 | 4.71 | ... | ... | 0 |
87 | ... | ... | 0.11 | 0 | 0.11 | 2300 | 4.79 | -0.16 | 4.95 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2325 | 5.02 | -0.17 | 5.19 | ... | ... | 0 |
18 | ... | ... | 0.09 | 0 | 0.09 | 2350 | 5.27 | -0.16 | 5.43 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2375 | 5.51 | -0.16 | 5.67 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2400 | 5.75 | -0.16 | 5.91 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6 | -0.16 | 6.16 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2450 | 6.24 | -0.16 | 6.40 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.49 | -0.16 | 6.65 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2500 | 6.73 | -0.16 | 6.89 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.98 | -0.16 | 7.14 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.23 | -0.16 | 7.39 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2575 | 7.47 | -0.17 | 7.64 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.72 | -0.16 | 7.88 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.97 | -0.16 | 8.13 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2650 | 8.22 | -0.16 | 8.38 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.47 | -0.16 | 8.63 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.72 | -0.16 | 8.88 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.97 | -0.16 | 9.13 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 9.22 | -0.16 | 9.38 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.47 | -0.16 | 9.63 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 9.72 | -0.16 | 9.88 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 9.97 | -0.16 | 10.13 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 10.22 | -0.16 | 10.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.47 | -0.16 | 10.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.72 | -0.16 | 10.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.97 | -0.16 | 11.13 | ... | ... | 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.