Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.63 | -0.05 | 13.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.38 | -0.05 | 13.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.13 | -0.05 | 13.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.88 | -0.05 | 12.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.63 | -0.05 | 12.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.38 | -0.05 | 12.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.13 | -0.05 | 12.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.88 | -0.05 | 11.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.63 | -0.05 | 11.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.38 | -0.05 | 11.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.13 | -0.05 | 11.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.88 | -0.05 | 10.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.63 | -0.05 | 10.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.38 | -0.05 | 10.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.13 | -0.05 | 10.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.88 | -0.05 | 9.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.63 | -0.05 | 9.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.38 | -0.05 | 9.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.13 | -0.05 | 9.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | -0.05 | 8.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.63 | -0.05 | 8.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.38 | -0.05 | 8.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.13 | -0.05 | 8.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.88 | -0.05 | 7.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.63 | -0.05 | 7.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.38 | -0.05 | 7.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.13 | -0.05 | 7.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.88 | -0.05 | 6.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.63 | -0.05 | 6.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.38 | -0.05 | 6.33 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.13 | -0.05 | 6.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.88 | -0.05 | 5.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.63 | -0.05 | 5.58 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.38 | -0.05 | 5.33 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.13 | -0.05 | 5.08 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.88 | -0.05 | 4.83 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.63 | -0.05 | 4.58 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.38 | -0.05 | 4.33 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.14 | -0.05 | 4.09 | 1475 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 3.90 | -0.05 | 3.85 | 1500 | 0.05 | 0 | 0.05 | ... | ... | 17 |
0 | ... | ... | 3.66 | -0.05 | 3.61 | 1525 | 0.07 | 0 | 0.07 | ... | ... | 61 |
0 | ... | ... | 3.43 | -0.04 | 3.39 | 1550 | 0.09 | 0 | 0.09 | ... | ... | 237 |
0 | ... | ... | 3.21 | -0.04 | 3.17 | 1575 | 0.12 | 0 | 0.12 | ... | ... | 217 |
0 | ... | ... | 3 | -0.05 | 2.95 | 1600 | 0.16 | 0 | 0.16 | ... | ... | 425 |
0 | ... | ... | 2.79 | -0.04 | 2.75 | 1625 | 0.20 | 0 | 0.20 | ... | ... | 73 |
0 | ... | ... | 2.60 | -0.05 | 2.55 | 1650 | 0.25 | 0 | 0.25 | ... | ... | 373 |
0 | ... | ... | 2.41 | -0.05 | 2.36 | 1675 | 0.31 | -0.01 | 0.32 | ... | ... | 99 |
0 | ... | ... | 2.24 | -0.06 | 2.18 | 1700 | 0.38 | 0 | 0.38 | ... | ... | 247 |
0 | ... | ... | 2.06 | -0.05 | 2.01 | 1725 | 0.45 | -0.01 | 0.46 | ... | ... | 159 |
0 | ... | ... | 1.90 | -0.06 | 1.84 | 1750 | 0.53 | -0.01 | 0.54 | ... | ... | 328 |
0 | ... | ... | 1.74 | -0.06 | 1.68 | 1775 | 0.62 | 0 | 0.62 | 0.62 | 0.62 | 385 |
0 | ... | ... | 1.58 | -0.05 | 1.53 | 1800 | 0.71 | 0 | 0.71 | ... | ... | 247 |
0 | ... | ... | 1.43 | -0.05 | 1.38 | 1825 | 0.81 | 0 | 0.81 | ... | ... | 95 |
12 | ... | ... | 1.28 | -0.03 | 1.25 | 1850 | 0.92 | 0.01 | 0.91 | ... | ... | 431 |
5 | ... | ... | 1.15 | -0.03 | 1.12 | 1875 | 1.04 | 0.02 | 1.02 | ... | ... | 22 |
69 | ... | ... | 1.02 | -0.02 | 1 | 1900 | 1.17 | 0.03 | 1.14 | ... | ... | 52 |
21 | ... | ... | 0.91 | -0.02 | 0.89 | 1925 | 1.30 | 0.02 | 1.28 | ... | ... | 48 |
82 | ... | ... | 0.81 | -0.02 | 0.79 | 1950 | 1.45 | 0.03 | 1.42 | ... | ... | 62 |
58 | ... | ... | 0.72 | -0.02 | 0.70 | 1975 | 1.61 | 0.03 | 1.58 | ... | ... | 0 |
86 | ... | ... | 0.64 | -0.02 | 0.62 | 2000 | 1.77 | 0.03 | 1.74 | ... | ... | 0 |
49 | ... | ... | 0.56 | -0.01 | 0.55 | 2025 | 1.94 | 0.03 | 1.91 | ... | ... | 0 |
590 | ... | ... | 0.50 | -0.02 | 0.48 | 2050 | 2.13 | 0.04 | 2.09 | ... | ... | 0 |
52 | ... | ... | 0.44 | -0.01 | 0.43 | 2075 | 2.32 | 0.04 | 2.28 | ... | ... | 0 |
77 | ... | ... | 0.39 | -0.02 | 0.37 | 2100 | 2.51 | 0.03 | 2.48 | ... | ... | 0 |
56 | ... | ... | 0.35 | -0.02 | 0.33 | 2125 | 2.72 | 0.04 | 2.68 | ... | ... | 0 |
205 | ... | ... | 0.31 | -0.02 | 0.29 | 2150 | 2.92 | 0.03 | 2.89 | ... | ... | 0 |
8 | ... | ... | 0.27 | -0.01 | 0.26 | 2175 | 3.14 | 0.04 | 3.10 | ... | ... | 0 |
75 | ... | ... | 0.24 | -0.01 | 0.23 | 2200 | 3.36 | 0.04 | 3.32 | ... | ... | 0 |
2 | ... | ... | 0.21 | -0.01 | 0.20 | 2225 | 3.58 | 0.04 | 3.54 | ... | ... | 0 |
14 | ... | ... | 0.19 | -0.01 | 0.18 | 2250 | 3.80 | 0.04 | 3.76 | ... | ... | 0 |
75 | ... | ... | 0.17 | -0.01 | 0.16 | 2275 | 4.03 | 0.04 | 3.99 | ... | ... | 0 |
101 | ... | ... | 0.15 | -0.01 | 0.14 | 2300 | 4.26 | 0.04 | 4.22 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2325 | 4.50 | 0.05 | 4.45 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2350 | 4.73 | 0.04 | 4.69 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2375 | 4.97 | 0.04 | 4.93 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2400 | 5.21 | 0.05 | 5.16 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 5.45 | 0.05 | 5.40 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 5.69 | 0.04 | 5.65 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 5.94 | 0.05 | 5.89 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2500 | 6.18 | 0.05 | 6.13 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 6.43 | 0.05 | 6.38 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2550 | 6.68 | 0.05 | 6.63 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 6.92 | 0.05 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2600 | 7.17 | 0.05 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.42 | 0.05 | 7.37 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 7.67 | 0.05 | 7.62 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2675 | 7.92 | 0.05 | 7.87 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8.17 | 0.05 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 8.42 | 0.05 | 8.37 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 8.67 | 0.05 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 8.92 | 0.05 | 8.87 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2800 | 9.17 | 0.05 | 9.12 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 9.42 | 0.05 | 9.37 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 9.67 | 0.05 | 9.62 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 9.92 | 0.05 | 9.87 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 10.17 | 0.05 | 10.12 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 10.42 | 0.05 | 10.37 | ... | ... | 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.