Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.83 | 0.03 | 14.86 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.58 | 0.03 | 14.61 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.33 | 0.03 | 14.36 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.08 | 0.03 | 14.11 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.83 | 0.03 | 13.86 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.58 | 0.03 | 13.61 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.33 | 0.03 | 13.36 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.08 | 0.03 | 13.11 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.83 | 0.03 | 12.86 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.58 | 0.03 | 12.61 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.33 | 0.03 | 12.36 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.08 | 0.03 | 12.11 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.83 | 0.03 | 11.86 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.58 | 0.03 | 11.61 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.33 | 0.03 | 11.36 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.08 | 0.03 | 11.11 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.83 | 0.03 | 10.86 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.58 | 0.03 | 10.61 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.33 | 0.03 | 10.36 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.08 | 0.03 | 10.11 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.83 | 0.03 | 9.86 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.58 | 0.03 | 9.61 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.33 | 0.03 | 9.36 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.08 | 0.03 | 9.11 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.83 | 0.03 | 8.86 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.58 | 0.03 | 8.61 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.33 | 0.03 | 8.36 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.08 | 0.03 | 8.11 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.83 | 0.03 | 7.86 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.58 | 0.03 | 7.61 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.33 | 0.03 | 7.36 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.08 | 0.03 | 7.11 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.83 | 0.03 | 6.86 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.58 | 0.03 | 6.61 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.33 | 0.03 | 6.36 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.08 | 0.03 | 6.11 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.83 | 0.03 | 5.86 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.58 | 0.03 | 5.61 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.33 | 0.03 | 5.36 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.08 | 0.03 | 5.11 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.83 | 0.03 | 4.86 | 1350 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.58 | 0.03 | 4.61 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.33 | 0.03 | 4.36 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.09 | 0.03 | 4.12 | 1425 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.85 | 0.03 | 3.88 | 1450 | 0.07 | -0.01 | 0.08 | ... | ... | 0 |
0 | ... | ... | 3.62 | 0.03 | 3.65 | 1475 | 0.09 | -0.01 | 0.10 | ... | ... | 0 |
0 | ... | ... | 3.40 | 0.02 | 3.42 | 1500 | 0.12 | 0 | 0.12 | ... | ... | 0 |
0 | ... | ... | 3.18 | 0.02 | 3.20 | 1525 | 0.14 | -0.01 | 0.15 | ... | ... | 3 |
0 | ... | ... | 2.96 | 0.03 | 2.99 | 1550 | 0.18 | 0 | 0.18 | ... | ... | 175 |
0 | ... | ... | 2.76 | 0.02 | 2.78 | 1575 | 0.22 | -0.01 | 0.23 | ... | ... | 290 |
0 | ... | ... | 2.56 | 0.02 | 2.58 | 1600 | 0.27 | 0 | 0.27 | ... | ... | 285 |
0 | ... | ... | 2.37 | 0.02 | 2.39 | 1625 | 0.33 | 0 | 0.33 | ... | ... | 110 |
0 | ... | ... | 2.19 | 0.03 | 2.22 | 1650 | 0.40 | 0 | 0.40 | ... | ... | 406 |
0 | ... | ... | 2.02 | 0.03 | 2.05 | 1675 | 0.47 | 0 | 0.47 | ... | ... | 29 |
0 | ... | ... | 1.85 | 0.04 | 1.89 | 1700 | 0.56 | 0.01 | 0.55 | ... | ... | 34 |
0 | ... | ... | 1.70 | 0.04 | 1.74 | 1725 | 0.66 | 0.02 | 0.64 | ... | ... | 232 |
0 | ... | ... | 1.55 | 0.05 | 1.60 | 1750 | 0.76 | 0.02 | 0.74 | ... | ... | 363 |
0 | ... | ... | 1.41 | 0.05 | 1.46 | 1775 | 0.86 | 0.02 | 0.84 | ... | ... | 251 |
20 | ... | ... | 1.28 | 0.04 | 1.32 | 1800 | 0.97 | 0.01 | 0.96 | ... | ... | 200 |
0 | ... | ... | 1.15 | 0.04 | 1.19 | 1825 | 1.08 | 0 | 1.08 | ... | ... | 95 |
48 | ... | ... | 1.04 | 0.03 | 1.07 | 1850 | 1.21 | 0.01 | 1.20 | ... | ... | 151 |
0 | ... | ... | 0.93 | 0.02 | 0.95 | 1875 | 1.33 | -0.01 | 1.34 | ... | ... | 9 |
168 | ... | ... | 0.83 | 0.02 | 0.85 | 1900 | 1.47 | -0.02 | 1.49 | ... | ... | 0 |
76 | ... | ... | 0.74 | 0.01 | 0.75 | 1925 | 1.62 | -0.02 | 1.64 | ... | ... | 0 |
45 | ... | ... | 0.66 | 0.01 | 0.67 | 1950 | 1.78 | -0.03 | 1.81 | ... | ... | 0 |
87 | ... | ... | 0.59 | 0 | 0.59 | 1975 | 1.95 | -0.03 | 1.98 | ... | ... | 0 |
115 | ... | ... | 0.53 | 0 | 0.53 | 2000 | 2.13 | -0.03 | 2.16 | ... | ... | 0 |
99 | ... | ... | 0.47 | 0 | 0.47 | 2025 | 2.32 | -0.03 | 2.35 | ... | ... | 0 |
182 | ... | ... | 0.42 | 0 | 0.42 | 2050 | 2.52 | -0.03 | 2.55 | ... | ... | 0 |
128 | ... | ... | 0.38 | 0 | 0.38 | 2075 | 2.72 | -0.03 | 2.75 | ... | ... | 0 |
209 | ... | ... | 0.34 | 0 | 0.34 | 2100 | 2.93 | -0.03 | 2.96 | ... | ... | 0 |
10 | ... | ... | 0.31 | 0 | 0.31 | 2125 | 3.14 | -0.03 | 3.17 | ... | ... | 0 |
46 | ... | ... | 0.28 | 0 | 0.28 | 2150 | 3.36 | -0.03 | 3.39 | ... | ... | 0 |
27 | ... | ... | 0.25 | 0 | 0.25 | 2175 | 3.58 | -0.03 | 3.61 | ... | ... | 0 |
30 | ... | ... | 0.23 | 0 | 0.23 | 2200 | 3.80 | -0.03 | 3.83 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0.01 | 0.21 | 2225 | 4.03 | -0.03 | 4.06 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0.01 | 0.19 | 2250 | 4.26 | -0.02 | 4.28 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0.01 | 0.17 | 2275 | 4.49 | -0.02 | 4.51 | ... | ... | 0 |
37 | ... | ... | 0.15 | 0 | 0.15 | 2300 | 4.72 | -0.02 | 4.74 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2325 | 4.95 | -0.03 | 4.98 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 5.19 | -0.02 | 5.21 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0.01 | 0.11 | 2375 | 5.42 | -0.03 | 5.45 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 5.66 | -0.03 | 5.69 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 5.90 | -0.03 | 5.93 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.15 | -0.03 | 6.18 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.39 | -0.03 | 6.42 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 6.64 | -0.03 | 6.67 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.89 | -0.03 | 6.92 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.14 | -0.03 | 7.17 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.39 | -0.03 | 7.42 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.64 | -0.03 | 7.67 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.89 | -0.03 | 7.92 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.14 | -0.03 | 8.17 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.39 | -0.03 | 8.42 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.64 | -0.03 | 8.67 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.89 | -0.03 | 8.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.14 | -0.03 | 9.17 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.39 | -0.03 | 9.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.64 | -0.03 | 9.67 | ... | ... | 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.