Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.49 | 0 | 13.49 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.24 | 0 | 13.24 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.99 | 0 | 12.99 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.74 | 0 | 12.74 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.49 | 0 | 12.49 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.24 | 0 | 12.24 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.99 | 0 | 11.99 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.74 | 0 | 11.74 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.49 | 0 | 11.49 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.24 | 0 | 11.24 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.99 | 0 | 10.99 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.74 | 0 | 10.74 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.49 | 0 | 10.49 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.24 | 0 | 10.24 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.99 | 0 | 9.99 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.74 | 0 | 9.74 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.49 | 0 | 9.49 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.24 | 0 | 9.24 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.99 | 0 | 8.99 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.74 | 0 | 8.74 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.49 | 0 | 8.49 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.24 | 0 | 8.24 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.99 | 0 | 7.99 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.74 | 0 | 7.74 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.49 | 0 | 7.49 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.24 | 0 | 7.24 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.99 | 0 | 6.99 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.74 | 0 | 6.74 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.49 | 0 | 6.49 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.24 | 0 | 6.24 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.99 | 0 | 5.99 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.74 | 0 | 5.74 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 5.49 | 0 | 5.49 | 1325 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 5.24 | 0 | 5.24 | 1350 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 4.99 | 0 | 4.99 | 1375 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 4.75 | 0 | 4.75 | 1400 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 4.51 | 0 | 4.51 | 1425 | 0.11 | 0 | 0.11 | ... | ... | 0 |
0 | ... | ... | 4.28 | 0 | 4.28 | 1450 | 0.13 | 0 | 0.13 | ... | ... | 0 |
0 | ... | ... | 4.05 | 0 | 4.05 | 1475 | 0.15 | -0.01 | 0.16 | ... | ... | 0 |
0 | ... | ... | 3.83 | 0 | 3.83 | 1500 | 0.18 | 0 | 0.18 | ... | ... | 0 |
0 | ... | ... | 3.61 | 0 | 3.61 | 1525 | 0.22 | 0 | 0.22 | ... | ... | 0 |
0 | ... | ... | 3.40 | 0 | 3.40 | 1550 | 0.26 | 0 | 0.26 | ... | ... | 0 |
0 | ... | ... | 3.20 | 0 | 3.20 | 1575 | 0.30 | 0 | 0.30 | ... | ... | 0 |
0 | ... | ... | 3.01 | 0 | 3.01 | 1600 | 0.35 | -0.01 | 0.36 | ... | ... | 0 |
0 | ... | ... | 2.82 | 0 | 2.82 | 1625 | 0.41 | 0 | 0.41 | ... | ... | 0 |
0 | ... | ... | 2.65 | -0.01 | 2.64 | 1650 | 0.48 | 0 | 0.48 | ... | ... | 0 |
0 | ... | ... | 2.48 | -0.01 | 2.47 | 1675 | 0.55 | 0 | 0.55 | ... | ... | 0 |
0 | ... | ... | 2.32 | -0.01 | 2.31 | 1700 | 0.63 | -0.01 | 0.64 | ... | ... | 0 |
0 | ... | ... | 2.17 | -0.01 | 2.16 | 1725 | 0.73 | 0 | 0.73 | ... | ... | 2 |
0 | ... | ... | 2.03 | -0.01 | 2.02 | 1750 | 0.83 | 0 | 0.83 | ... | ... | 0 |
0 | ... | ... | 1.89 | 0 | 1.89 | 1775 | 0.94 | 0 | 0.94 | ... | ... | 0 |
0 | ... | ... | 1.77 | 0 | 1.77 | 1800 | 1.06 | 0 | 1.06 | ... | ... | 0 |
0 | ... | ... | 1.66 | 0 | 1.66 | 1825 | 1.19 | 0 | 1.19 | ... | ... | 0 |
0 | ... | ... | 1.55 | 0 | 1.55 | 1850 | 1.32 | 0 | 1.32 | ... | ... | 0 |
0 | ... | ... | 1.45 | 0 | 1.45 | 1875 | 1.46 | 0 | 1.46 | ... | ... | 0 |
0 | ... | ... | 1.36 | 0 | 1.36 | 1900 | 1.61 | 0 | 1.61 | ... | ... | 0 |
0 | ... | ... | 1.27 | -0.01 | 1.26 | 1925 | 1.76 | 0 | 1.76 | ... | ... | 0 |
0 | ... | ... | 1.18 | -0.01 | 1.17 | 1950 | 1.91 | 0 | 1.91 | ... | ... | 0 |
0 | ... | ... | 1.09 | 0 | 1.09 | 1975 | 2.06 | 0 | 2.06 | ... | ... | 0 |
2 | ... | ... | 1 | 0 | 1 | 2000 | 2.22 | 0 | 2.22 | ... | ... | 0 |
0 | ... | ... | 0.91 | 0 | 0.91 | 2025 | 2.37 | 0 | 2.37 | ... | ... | 0 |
0 | ... | ... | 0.83 | 0 | 0.83 | 2050 | 2.52 | -0.01 | 2.53 | ... | ... | 0 |
0 | ... | ... | 0.74 | 0 | 0.74 | 2075 | 2.68 | 0 | 2.68 | ... | ... | 0 |
0 | ... | ... | 0.66 | 0 | 0.66 | 2100 | 2.84 | 0 | 2.84 | ... | ... | 0 |
0 | ... | ... | 0.58 | 0 | 0.58 | 2125 | 3.01 | 0 | 3.01 | ... | ... | 0 |
0 | ... | ... | 0.51 | 0 | 0.51 | 2150 | 3.18 | 0 | 3.18 | ... | ... | 0 |
0 | ... | ... | 0.44 | 0 | 0.44 | 2175 | 3.36 | 0 | 3.36 | ... | ... | 0 |
2 | ... | ... | 0.39 | 0 | 0.39 | 2200 | 3.54 | -0.01 | 3.55 | ... | ... | 0 |
0 | ... | ... | 0.34 | 0 | 0.34 | 2225 | 3.74 | 0 | 3.74 | ... | ... | 0 |
0 | ... | ... | 0.30 | 0 | 0.30 | 2250 | 3.95 | 0 | 3.95 | ... | ... | 0 |
0 | ... | ... | 0.26 | 0 | 0.26 | 2275 | 4.16 | 0 | 4.16 | ... | ... | 0 |
0 | ... | ... | 0.24 | -0.01 | 0.23 | 2300 | 4.38 | 0 | 4.38 | ... | ... | 0 |
0 | ... | ... | 0.21 | 0 | 0.21 | 2325 | 4.61 | 0 | 4.61 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 2350 | 4.84 | 0 | 4.84 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 2375 | 5.07 | 0 | 5.07 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 2400 | 5.30 | 0 | 5.30 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2425 | 5.54 | 0 | 5.54 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2450 | 5.78 | 0 | 5.78 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2475 | 6.03 | 0 | 6.03 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2500 | 6.27 | 0 | 6.27 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2525 | 6.52 | 0 | 6.52 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2550 | 6.76 | 0 | 6.76 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2575 | 7.01 | 0 | 7.01 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2600 | 7.26 | 0 | 7.26 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2625 | 7.51 | 0 | 7.51 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 7.76 | 0 | 7.76 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2675 | 8.01 | 0 | 8.01 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 8.26 | 0 | 8.26 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 8.51 | 0 | 8.51 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2750 | 8.76 | 0 | 8.76 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2775 | 9.01 | 0 | 9.01 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2800 | 9.26 | 0 | 9.26 | ... | ... | 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.