Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13 | 0.05 | 13.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.75 | 0.05 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | 0.05 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.25 | 0.05 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12 | 0.05 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.75 | 0.05 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | 0.05 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.25 | 0.05 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11 | 0.05 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.75 | 0.05 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.50 | 0.05 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.25 | 0.05 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | 0.05 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.75 | 0.05 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.50 | 0.05 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.25 | 0.05 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9 | 0.05 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.75 | 0.05 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.50 | 0.05 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.25 | 0.05 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8 | 0.05 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.75 | 0.05 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.50 | 0.05 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.25 | 0.05 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7 | 0.05 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.75 | 0.05 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.50 | 0.05 | 6.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.25 | 0.05 | 6.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6 | 0.05 | 6.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.75 | 0.05 | 5.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.50 | 0.05 | 5.55 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.25 | 0.05 | 5.30 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5 | 0.05 | 5.05 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.75 | 0.05 | 4.80 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.50 | 0.05 | 4.55 | 1375 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.25 | 0.05 | 4.30 | 1400 | 0.03 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.01 | 0.05 | 4.06 | 1425 | 0.04 | -0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 3.77 | 0.05 | 3.82 | 1450 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.54 | 0.05 | 3.59 | 1475 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 3.32 | 0.04 | 3.36 | 1500 | 0.10 | -0.01 | 0.11 | ... | ... | 17 |
0 | ... | ... | 3.10 | 0.04 | 3.14 | 1525 | 0.13 | -0.01 | 0.14 | ... | ... | 3 |
0 | ... | ... | 2.88 | 0.04 | 2.92 | 1550 | 0.16 | -0.01 | 0.17 | ... | ... | 207 |
0 | ... | ... | 2.68 | 0.04 | 2.72 | 1575 | 0.20 | -0.02 | 0.22 | ... | ... | 124 |
0 | ... | ... | 2.48 | 0.04 | 2.52 | 1600 | 0.25 | -0.02 | 0.27 | ... | ... | 395 |
0 | ... | ... | 2.30 | 0.03 | 2.33 | 1625 | 0.31 | -0.02 | 0.33 | ... | ... | 61 |
0 | ... | ... | 2.12 | 0.03 | 2.15 | 1650 | 0.38 | -0.02 | 0.40 | ... | ... | 360 |
0 | ... | ... | 1.95 | 0.03 | 1.98 | 1675 | 0.46 | -0.02 | 0.48 | ... | ... | 99 |
0 | ... | ... | 1.80 | 0.02 | 1.82 | 1700 | 0.54 | -0.03 | 0.57 | ... | ... | 136 |
0 | ... | ... | 1.65 | 0.02 | 1.67 | 1725 | 0.64 | -0.02 | 0.66 | ... | ... | 154 |
0 | ... | ... | 1.51 | 0.02 | 1.53 | 1750 | 0.74 | -0.03 | 0.77 | ... | ... | 208 |
0 | ... | ... | 1.37 | 0.02 | 1.39 | 1775 | 0.85 | -0.03 | 0.88 | ... | ... | 316 |
0 | ... | ... | 1.25 | 0.02 | 1.27 | 1800 | 0.97 | -0.03 | 1 | ... | ... | 183 |
0 | ... | ... | 1.13 | 0.02 | 1.15 | 1825 | 1.10 | -0.03 | 1.13 | ... | ... | 57 |
11 | ... | ... | 1.02 | 0.02 | 1.04 | 1850 | 1.23 | -0.04 | 1.27 | ... | ... | 429 |
5 | ... | ... | 0.92 | 0.02 | 0.94 | 1875 | 1.38 | -0.03 | 1.41 | ... | ... | 22 |
68 | ... | ... | 0.83 | 0.01 | 0.84 | 1900 | 1.53 | -0.04 | 1.57 | ... | ... | 52 |
14 | ... | ... | 0.75 | 0.01 | 0.76 | 1925 | 1.69 | -0.04 | 1.73 | ... | ... | 48 |
82 | ... | ... | 0.67 | 0.01 | 0.68 | 1950 | 1.86 | -0.04 | 1.90 | ... | ... | 62 |
53 | ... | ... | 0.60 | 0.01 | 0.61 | 1975 | 2.03 | -0.05 | 2.08 | ... | ... | 0 |
81 | ... | ... | 0.54 | 0.01 | 0.55 | 2000 | 2.22 | -0.04 | 2.26 | ... | ... | 0 |
48 | ... | ... | 0.48 | 0.01 | 0.49 | 2025 | 2.41 | -0.04 | 2.45 | ... | ... | 0 |
488 | ... | ... | 0.43 | 0.01 | 0.44 | 2050 | 2.60 | -0.05 | 2.65 | ... | ... | 0 |
31 | ... | ... | 0.39 | 0 | 0.39 | 2075 | 2.80 | -0.05 | 2.85 | ... | ... | 0 |
39 | ... | ... | 0.35 | 0 | 0.35 | 2100 | 3.01 | -0.05 | 3.06 | ... | ... | 0 |
56 | ... | ... | 0.32 | 0 | 0.32 | 2125 | 3.22 | -0.05 | 3.27 | ... | ... | 0 |
199 | ... | ... | 0.29 | 0 | 0.29 | 2150 | 3.44 | -0.05 | 3.49 | ... | ... | 0 |
8 | ... | ... | 0.26 | 0 | 0.26 | 2175 | 3.66 | -0.05 | 3.71 | ... | ... | 0 |
75 | ... | ... | 0.23 | 0.01 | 0.24 | 2200 | 3.88 | -0.05 | 3.93 | ... | ... | 0 |
2 | ... | ... | 0.21 | 0 | 0.21 | 2225 | 4.11 | -0.04 | 4.15 | ... | ... | 0 |
14 | ... | ... | 0.19 | 0 | 0.19 | 2250 | 4.34 | -0.04 | 4.38 | ... | ... | 0 |
75 | ... | ... | 0.18 | 0 | 0.18 | 2275 | 4.57 | -0.04 | 4.61 | ... | ... | 0 |
89 | ... | ... | 0.16 | 0 | 0.16 | 2300 | 4.80 | -0.05 | 4.85 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 5.03 | -0.05 | 5.08 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2350 | 5.27 | -0.05 | 5.32 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2375 | 5.51 | -0.05 | 5.56 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2400 | 5.75 | -0.05 | 5.80 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 5.99 | -0.05 | 6.04 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2450 | 6.23 | -0.05 | 6.28 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2475 | 6.47 | -0.05 | 6.52 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 6.72 | -0.05 | 6.77 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2525 | 6.96 | -0.05 | 7.01 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2550 | 7.21 | -0.05 | 7.26 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2575 | 7.46 | -0.05 | 7.51 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2600 | 7.70 | -0.05 | 7.75 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2625 | 7.95 | -0.05 | 8 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.20 | -0.05 | 8.25 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.45 | -0.05 | 8.50 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.70 | -0.05 | 8.75 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.95 | -0.05 | 9 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 9.20 | -0.05 | 9.25 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 9.45 | -0.05 | 9.50 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 9.70 | -0.05 | 9.75 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 9.95 | -0.05 | 10 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 10.20 | -0.05 | 10.25 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 10.45 | -0.05 | 10.50 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 10.70 | -0.05 | 10.75 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 10.95 | -0.05 | 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.