Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.03 | 0.17 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.78 | 0.17 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.53 | 0.17 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.28 | 0.17 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.03 | 0.17 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.78 | 0.17 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.53 | 0.17 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.28 | 0.17 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.03 | 0.17 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.78 | 0.17 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.53 | 0.17 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.28 | 0.17 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.03 | 0.17 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.78 | 0.17 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.53 | 0.17 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.28 | 0.17 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.03 | 0.17 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.78 | 0.17 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.53 | 0.17 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.28 | 0.17 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.03 | 0.17 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.78 | 0.17 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.53 | 0.17 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.28 | 0.17 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.03 | 0.17 | 7.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.78 | 0.17 | 6.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.53 | 0.17 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.28 | 0.17 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.03 | 0.17 | 6.20 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.78 | 0.17 | 5.95 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.53 | 0.17 | 5.70 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.28 | 0.17 | 5.45 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.03 | 0.17 | 5.20 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.78 | 0.17 | 4.95 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.53 | 0.17 | 4.70 | 1375 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.28 | 0.17 | 4.45 | 1400 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.04 | 0.17 | 4.21 | 1425 | 0.04 | -0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 3.80 | 0.17 | 3.97 | 1450 | 0.05 | -0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.57 | 0.16 | 3.73 | 1475 | 0.07 | -0.01 | 0.08 | ... | ... | 0 |
0 | ... | ... | 3.34 | 0.16 | 3.50 | 1500 | 0.09 | -0.01 | 0.10 | ... | ... | 17 |
0 | ... | ... | 3.12 | 0.15 | 3.27 | 1525 | 0.11 | -0.02 | 0.13 | ... | ... | 3 |
0 | ... | ... | 2.90 | 0.15 | 3.05 | 1550 | 0.14 | -0.02 | 0.16 | ... | ... | 206 |
0 | ... | ... | 2.69 | 0.15 | 2.84 | 1575 | 0.17 | -0.03 | 0.20 | ... | ... | 91 |
0 | ... | ... | 2.49 | 0.14 | 2.63 | 1600 | 0.21 | -0.04 | 0.25 | ... | ... | 476 |
0 | ... | ... | 2.30 | 0.13 | 2.43 | 1625 | 0.26 | -0.04 | 0.30 | ... | ... | 49 |
0 | ... | ... | 2.12 | 0.13 | 2.25 | 1650 | 0.32 | -0.05 | 0.37 | ... | ... | 361 |
0 | ... | ... | 1.96 | 0.11 | 2.07 | 1675 | 0.39 | -0.06 | 0.45 | ... | ... | 110 |
0 | ... | ... | 1.80 | 0.10 | 1.90 | 1700 | 0.47 | -0.07 | 0.54 | ... | ... | 137 |
0 | ... | ... | 1.65 | 0.09 | 1.74 | 1725 | 0.55 | -0.08 | 0.63 | ... | ... | 133 |
0 | ... | ... | 1.50 | 0.08 | 1.58 | 1750 | 0.65 | -0.08 | 0.73 | ... | ... | 216 |
0 | ... | ... | 1.36 | 0.07 | 1.43 | 1775 | 0.74 | -0.10 | 0.84 | ... | ... | 343 |
0 | ... | ... | 1.23 | 0.06 | 1.29 | 1800 | 0.85 | -0.10 | 0.95 | ... | ... | 168 |
0 | ... | ... | 1.10 | 0.07 | 1.17 | 1825 | 0.97 | -0.10 | 1.07 | ... | ... | 65 |
10 | ... | ... | 0.99 | 0.06 | 1.05 | 1850 | 1.10 | -0.11 | 1.21 | ... | ... | 423 |
5 | ... | ... | 0.89 | 0.06 | 0.95 | 1875 | 1.24 | -0.12 | 1.36 | ... | ... | 28 |
69 | ... | ... | 0.81 | 0.04 | 0.85 | 1900 | 1.39 | -0.12 | 1.51 | ... | ... | 67 |
14 | ... | ... | 0.73 | 0.04 | 0.77 | 1925 | 1.56 | -0.12 | 1.68 | ... | ... | 67 |
81 | ... | ... | 0.66 | 0.03 | 0.69 | 1950 | 1.73 | -0.13 | 1.86 | ... | ... | 70 |
39 | ... | ... | 0.59 | 0.04 | 0.63 | 1975 | 1.91 | -0.13 | 2.04 | ... | ... | 0 |
65 | ... | ... | 0.54 | 0.03 | 0.57 | 2000 | 2.09 | -0.14 | 2.23 | ... | ... | 0 |
49 | ... | ... | 0.49 | 0.02 | 0.51 | 2025 | 2.28 | -0.15 | 2.43 | ... | ... | 0 |
492 | ... | ... | 0.44 | 0.02 | 0.46 | 2050 | 2.48 | -0.15 | 2.63 | ... | ... | 0 |
29 | ... | ... | 0.40 | 0.02 | 0.42 | 2075 | 2.68 | -0.15 | 2.83 | ... | ... | 0 |
34 | ... | ... | 0.36 | 0.01 | 0.37 | 2100 | 2.89 | -0.15 | 3.04 | ... | ... | 0 |
65 | ... | ... | 0.32 | 0.02 | 0.34 | 2125 | 3.09 | -0.16 | 3.25 | ... | ... | 0 |
204 | ... | ... | 0.29 | 0.01 | 0.30 | 2150 | 3.31 | -0.15 | 3.46 | ... | ... | 0 |
8 | ... | ... | 0.26 | 0.01 | 0.27 | 2175 | 3.52 | -0.16 | 3.68 | ... | ... | 0 |
95 | ... | ... | 0.23 | 0.01 | 0.24 | 2200 | 3.74 | -0.16 | 3.90 | ... | ... | 0 |
0 | ... | ... | 0.21 | 0.01 | 0.22 | 2225 | 3.97 | -0.16 | 4.13 | ... | ... | 0 |
48 | ... | ... | 0.19 | 0.01 | 0.20 | 2250 | 4.20 | -0.16 | 4.36 | ... | ... | 0 |
75 | ... | ... | 0.17 | 0.01 | 0.18 | 2275 | 4.43 | -0.16 | 4.59 | ... | ... | 0 |
110 | ... | ... | 0.16 | 0 | 0.16 | 2300 | 4.66 | -0.16 | 4.82 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 4.89 | -0.17 | 5.06 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0.01 | 0.14 | 2350 | 5.13 | -0.16 | 5.29 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0.01 | 0.13 | 2375 | 5.37 | -0.16 | 5.53 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0.01 | 0.12 | 2400 | 5.61 | -0.16 | 5.77 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2425 | 5.85 | -0.16 | 6.01 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2450 | 6.09 | -0.17 | 6.26 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2475 | 6.33 | -0.17 | 6.50 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0.01 | 0.09 | 2500 | 6.58 | -0.16 | 6.74 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 6.82 | -0.17 | 6.99 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 7.06 | -0.17 | 7.23 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.31 | -0.17 | 7.48 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.56 | -0.16 | 7.72 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2625 | 7.80 | -0.17 | 7.97 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.05 | -0.17 | 8.22 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 8.30 | -0.17 | 8.47 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.55 | -0.17 | 8.72 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.80 | -0.17 | 8.97 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9.05 | -0.17 | 9.22 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.30 | -0.17 | 9.47 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 9.55 | -0.17 | 9.72 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 9.80 | -0.17 | 9.97 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 10.05 | -0.17 | 10.22 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 10.30 | -0.17 | 10.47 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 10.55 | -0.17 | 10.72 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 10.80 | -0.17 | 10.97 | ... | ... | 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.