Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.89 | -0.13 | 13.76 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.64 | -0.13 | 13.51 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.39 | -0.13 | 13.26 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.14 | -0.13 | 13.01 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.89 | -0.13 | 12.76 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.64 | -0.13 | 12.51 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.39 | -0.13 | 12.26 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.14 | -0.13 | 12.01 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.89 | -0.13 | 11.76 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.64 | -0.13 | 11.51 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.39 | -0.13 | 11.26 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.14 | -0.13 | 11.01 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.89 | -0.13 | 10.76 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.64 | -0.13 | 10.51 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.39 | -0.13 | 10.26 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.14 | -0.13 | 10.01 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.89 | -0.13 | 9.76 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.64 | -0.13 | 9.51 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.39 | -0.13 | 9.26 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.14 | -0.13 | 9.01 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.89 | -0.13 | 8.76 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.64 | -0.13 | 8.51 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.39 | -0.13 | 8.26 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.14 | -0.13 | 8.01 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.89 | -0.13 | 7.76 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.64 | -0.13 | 7.51 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.39 | -0.13 | 7.26 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.14 | -0.13 | 7.01 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.89 | -0.13 | 6.76 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.64 | -0.13 | 6.51 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.39 | -0.13 | 6.26 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.14 | -0.13 | 6.01 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.89 | -0.13 | 5.76 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.64 | -0.13 | 5.51 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.39 | -0.13 | 5.26 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.14 | -0.13 | 5.01 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.89 | -0.13 | 4.76 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.64 | -0.13 | 4.51 | 1475 | 0.02 | 0.01 | 0.01 | ... | ... | 2 |
0 | ... | ... | 4.39 | -0.13 | 4.26 | 1500 | 0.02 | 0 | 0.02 | ... | ... | 20 |
0 | ... | ... | 4.15 | -0.13 | 4.02 | 1525 | 0.03 | 0 | 0.03 | ... | ... | 11 |
0 | ... | ... | 3.90 | -0.12 | 3.78 | 1550 | 0.04 | 0.01 | 0.03 | ... | ... | 75 |
0 | ... | ... | 3.66 | -0.12 | 3.54 | 1575 | 0.05 | 0 | 0.05 | ... | ... | 166 |
0 | ... | ... | 3.43 | -0.13 | 3.30 | 1600 | 0.07 | 0.01 | 0.06 | ... | ... | 788 |
0 | ... | ... | 3.19 | -0.12 | 3.07 | 1625 | 0.09 | 0.01 | 0.08 | ... | ... | 612 |
0 | ... | ... | 2.97 | -0.12 | 2.85 | 1650 | 0.11 | 0.01 | 0.10 | ... | ... | 421 |
0 | ... | ... | 2.75 | -0.12 | 2.63 | 1675 | 0.14 | 0.01 | 0.13 | ... | ... | 446 |
0 | ... | ... | 2.53 | -0.11 | 2.42 | 1700 | 0.18 | 0.01 | 0.17 | ... | ... | 434 |
0 | ... | ... | 2.33 | -0.11 | 2.22 | 1725 | 0.23 | 0.02 | 0.21 | ... | ... | 451 |
0 | ... | ... | 2.13 | -0.10 | 2.03 | 1750 | 0.28 | 0.02 | 0.26 | ... | ... | 367 |
0 | ... | ... | 1.94 | -0.10 | 1.84 | 1775 | 0.35 | 0.03 | 0.32 | ... | ... | 619 |
10 | ... | ... | 1.77 | -0.10 | 1.67 | 1800 | 0.42 | 0.03 | 0.39 | 0.48 | 0.48 | 722 |
0 | ... | ... | 1.60 | -0.10 | 1.50 | 1825 | 0.50 | 0.03 | 0.47 | ... | ... | 552 |
47 | ... | ... | 1.44 | -0.09 | 1.35 | 1850 | 0.60 | 0.04 | 0.56 | ... | ... | 329 |
10 | ... | ... | 1.29 | -0.09 | 1.20 | 1875 | 0.70 | 0.05 | 0.65 | ... | ... | 116 |
151 | ... | ... | 1.15 | -0.08 | 1.07 | 1900 | 0.81 | 0.05 | 0.76 | ... | ... | 408 |
28 | ... | ... | 1.02 | -0.07 | 0.95 | 1925 | 0.94 | 0.06 | 0.88 | ... | ... | 203 |
131 | ... | ... | 0.90 | -0.07 | 0.83 | 1950 | 1.07 | 0.06 | 1.01 | ... | ... | 154 |
52 | 0.74 | 0.74 | 0.79 | -0.06 | 0.73 | 1975 | 1.21 | 0.06 | 1.15 | ... | ... | 5 |
139 | ... | ... | 0.69 | -0.06 | 0.63 | 2000 | 1.37 | 0.08 | 1.29 | ... | ... | 19 |
91 | ... | ... | 0.60 | -0.05 | 0.55 | 2025 | 1.53 | 0.08 | 1.45 | ... | ... | 0 |
356 | ... | ... | 0.52 | -0.05 | 0.47 | 2050 | 1.70 | 0.08 | 1.62 | ... | ... | 0 |
128 | ... | ... | 0.45 | -0.04 | 0.41 | 2075 | 1.88 | 0.09 | 1.79 | ... | ... | 0 |
523 | ... | ... | 0.39 | -0.04 | 0.35 | 2100 | 2.07 | 0.09 | 1.98 | ... | ... | 0 |
73 | ... | ... | 0.33 | -0.03 | 0.30 | 2125 | 2.27 | 0.09 | 2.18 | ... | ... | 0 |
183 | ... | ... | 0.29 | -0.03 | 0.26 | 2150 | 2.48 | 0.10 | 2.38 | ... | ... | 0 |
12 | ... | ... | 0.25 | -0.02 | 0.23 | 2175 | 2.69 | 0.10 | 2.59 | ... | ... | 0 |
103 | ... | ... | 0.22 | -0.02 | 0.20 | 2200 | 2.91 | 0.10 | 2.81 | ... | ... | 0 |
0 | ... | ... | 0.19 | -0.02 | 0.17 | 2225 | 3.13 | 0.10 | 3.03 | ... | ... | 0 |
62 | ... | ... | 0.17 | -0.02 | 0.15 | 2250 | 3.36 | 0.11 | 3.25 | ... | ... | 0 |
18 | ... | ... | 0.15 | -0.02 | 0.13 | 2275 | 3.59 | 0.11 | 3.48 | ... | ... | 0 |
66 | ... | ... | 0.13 | -0.02 | 0.11 | 2300 | 3.82 | 0.11 | 3.71 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2325 | 4.06 | 0.12 | 3.94 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.02 | 0.08 | 2350 | 4.29 | 0.12 | 4.17 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 4.53 | 0.12 | 4.41 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2400 | 4.77 | 0.12 | 4.65 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2425 | 5.02 | 0.13 | 4.89 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2450 | 5.26 | 0.12 | 5.14 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 5.50 | 0.12 | 5.38 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 5.75 | 0.13 | 5.62 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 6 | 0.13 | 5.87 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 6.24 | 0.12 | 6.12 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6.49 | 0.13 | 6.36 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 6.74 | 0.13 | 6.61 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 6.99 | 0.13 | 6.86 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.24 | 0.13 | 7.11 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7.49 | 0.13 | 7.36 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.74 | 0.13 | 7.61 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 7.99 | 0.13 | 7.86 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.24 | 0.13 | 8.11 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.49 | 0.13 | 8.36 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.74 | 0.13 | 8.61 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.99 | 0.13 | 8.86 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.24 | 0.13 | 9.11 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.49 | 0.13 | 9.36 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2900 | 9.74 | 0.13 | 9.61 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.99 | 0.13 | 9.86 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.24 | 0.13 | 10.11 | ... | ... | 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.