Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 15.05 | 0.05 | 15.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.80 | 0.05 | 14.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.55 | 0.05 | 14.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.30 | 0.05 | 14.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.05 | 0.05 | 14.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.80 | 0.05 | 13.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.55 | 0.05 | 13.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.30 | 0.05 | 13.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.05 | 0.05 | 13.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.80 | 0.05 | 12.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.55 | 0.05 | 12.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.30 | 0.05 | 12.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.05 | 0.05 | 12.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.80 | 0.05 | 11.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.55 | 0.05 | 11.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.30 | 0.05 | 11.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.05 | 0.05 | 11.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.80 | 0.05 | 10.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.55 | 0.05 | 10.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.30 | 0.05 | 10.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.05 | 0.05 | 10.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.80 | 0.05 | 9.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.55 | 0.05 | 9.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.30 | 0.05 | 9.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.05 | 0.05 | 9.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.80 | 0.05 | 8.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.55 | 0.05 | 8.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.30 | 0.05 | 8.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.05 | 0.05 | 8.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.80 | 0.05 | 7.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.55 | 0.05 | 7.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.30 | 0.05 | 7.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.05 | 0.05 | 7.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.80 | 0.05 | 6.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.55 | 0.05 | 6.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.30 | 0.05 | 6.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.05 | 0.05 | 6.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.80 | 0.05 | 5.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.55 | 0.05 | 5.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.30 | 0.05 | 5.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.05 | 0.05 | 5.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.80 | 0.05 | 4.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.55 | 0.05 | 4.60 | 1400 | ... | ... | 0.02 | ... | 0.09 | 0 |
0 | ... | ... | 4.30 | 0.05 | 4.35 | 1425 | ... | ... | 0.03 | ... | 0.09 | 0 |
0 | ... | ... | 4.05 | 0.05 | 4.10 | 1450 | ... | ... | 0.03 | ... | 0.10 | 0 |
0 | ... | ... | 3.81 | 0.05 | 3.86 | 1475 | ... | ... | 0.05 | 0.07 | 0.07 | 3 |
0 | ... | ... | 3.58 | 0.04 | 3.62 | 1500 | ... | ... | 0.06 | 0.08 | 0.08 | 30 |
0 | ... | ... | 3.34 | 0.05 | 3.39 | 1525 | ... | ... | 0.08 | 0.11 | 0.11 | 131 |
0 | ... | ... | 3.12 | 0.04 | 3.16 | 1550 | ... | ... | 0.10 | 0.14 | 0.14 | 157 |
0 | ... | ... | 2.89 | 0.05 | 2.94 | 1575 | ... | ... | 0.13 | 0.17 | 0.17 | 472 |
0 | ... | ... | 2.68 | 0.04 | 2.72 | 1600 | ... | ... | 0.16 | 0.20 | 0.20 | 667 |
0 | ... | ... | 2.47 | 0.04 | 2.51 | 1625 | ... | ... | 0.20 | 0.25 | 0.25 | 134 |
0 | ... | ... | 2.27 | 0.04 | 2.31 | 1650 | ... | ... | 0.24 | 0.30 | 0.30 | 307 |
0 | ... | ... | 2.08 | 0.04 | 2.12 | 1675 | ... | ... | 0.30 | 0.36 | 0.36 | 217 |
0 | ... | ... | 1.90 | 0.04 | 1.94 | 1700 | ... | ... | 0.36 | 0.44 | 0.44 | 221 |
0 | ... | ... | 1.73 | 0.03 | 1.76 | 1725 | ... | ... | 0.43 | 0.52 | 0.52 | 172 |
0 | ... | ... | 1.57 | 0.03 | 1.60 | 1750 | ... | ... | 0.52 | 0.60 | 0.60 | 607 |
0 | 1.51 | 1.51 | 1.45 | ... | ... | 1775 | ... | ... | 0.61 | 0.72 | 0.72 | 380 |
46 | 1.35 | 1.35 | 1.30 | ... | ... | 1800 | ... | ... | 0.71 | 0.81 | 0.81 | 328 |
0 | 1.24 | 1.24 | 1.17 | ... | ... | 1825 | ... | ... | 0.83 | 0.95 | 0.95 | 118 |
91 | 1.12 | 1.12 | 1.05 | ... | ... | 1850 | ... | ... | 0.95 | 1.07 | 1.07 | 404 |
70 | 1.01 | 1.01 | 0.94 | ... | ... | 1875 | ... | ... | 1.09 | 1.22 | 1.22 | 35 |
347 | 0.91 | 0.91 | 0.84 | ... | ... | 1900 | ... | ... | 1.23 | 1.36 | 1.36 | 0 |
33 | 0.82 | 0.82 | 0.75 | ... | ... | 1925 | ... | ... | 1.39 | 1.51 | 1.51 | 0 |
154 | 0.73 | 0.73 | 0.67 | ... | ... | 1950 | 1.55 | -0.04 | 1.59 | ... | ... | 0 |
77 | 0.65 | 0.65 | 0.60 | ... | ... | 1975 | 1.73 | -0.03 | 1.76 | ... | ... | 0 |
132 | 0.59 | 0.59 | 0.53 | ... | ... | 2000 | 1.91 | -0.03 | 1.94 | ... | ... | 0 |
79 | 0.52 | 0.52 | 0.47 | ... | ... | 2025 | 2.09 | -0.04 | 2.13 | ... | ... | 0 |
499 | 0.47 | 0.47 | 0.42 | ... | ... | 2050 | 2.29 | -0.04 | 2.33 | ... | ... | 0 |
166 | 0.42 | 0.42 | 0.37 | ... | ... | 2075 | 2.49 | -0.04 | 2.53 | ... | ... | 0 |
108 | 0.37 | 0.37 | 0.33 | ... | ... | 2100 | 2.69 | -0.04 | 2.73 | ... | ... | 0 |
2 | 0.34 | 0.34 | 0.29 | ... | ... | 2125 | 2.90 | -0.04 | 2.94 | ... | ... | 0 |
86 | 0.30 | 0.30 | 0.25 | ... | ... | 2150 | 3.11 | -0.04 | 3.15 | ... | ... | 0 |
10 | 0.27 | 0.27 | 0.22 | ... | ... | 2175 | 3.33 | -0.04 | 3.37 | ... | ... | 0 |
32 | 0.25 | 0.25 | 0.19 | ... | ... | 2200 | 3.55 | -0.04 | 3.59 | ... | ... | 0 |
0 | 0.22 | 0.22 | 0.17 | ... | ... | 2225 | 3.77 | -0.05 | 3.82 | ... | ... | 0 |
6 | 0.20 | 0.20 | 0.15 | ... | ... | 2250 | 4 | -0.04 | 4.04 | ... | ... | 0 |
0 | 0.18 | 0.18 | 0.13 | ... | ... | 2275 | 4.23 | -0.05 | 4.28 | ... | ... | 0 |
8 | 0.17 | 0.17 | 0.11 | ... | ... | 2300 | 4.46 | -0.05 | 4.51 | ... | ... | 0 |
0 | 0.15 | 0.15 | 0.10 | ... | ... | 2325 | 4.70 | -0.05 | 4.75 | ... | ... | 0 |
0 | 0.14 | 0.14 | 0.09 | ... | ... | 2350 | 4.94 | -0.04 | 4.98 | ... | ... | 0 |
0 | 0.10 | 0.10 | 0.08 | ... | ... | 2375 | 5.18 | -0.04 | 5.22 | ... | ... | 0 |
0 | 0.09 | 0.09 | 0.07 | ... | ... | 2400 | 5.42 | -0.05 | 5.47 | ... | ... | 0 |
25 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 5.66 | -0.05 | 5.71 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 5.91 | -0.04 | 5.95 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 6.15 | -0.05 | 6.20 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 6.40 | -0.05 | 6.45 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 6.65 | -0.05 | 6.70 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 6.90 | -0.05 | 6.95 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.15 | -0.05 | 7.20 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.40 | -0.05 | 7.45 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.65 | -0.05 | 7.70 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.90 | -0.05 | 7.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.15 | -0.05 | 8.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.40 | -0.05 | 8.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.65 | -0.05 | 8.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.90 | -0.05 | 8.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.15 | -0.05 | 9.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.40 | -0.05 | 9.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2825 | 9.65 | -0.05 | 9.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.90 | -0.05 | 9.95 | ... | ... | 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.