Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.16 | 0.09 | 14.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.91 | 0.09 | 14 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.66 | 0.09 | 13.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.41 | 0.09 | 13.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.16 | 0.09 | 13.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.91 | 0.09 | 13 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.66 | 0.09 | 12.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.41 | 0.09 | 12.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.16 | 0.09 | 12.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.91 | 0.09 | 12 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.66 | 0.09 | 11.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.41 | 0.09 | 11.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.16 | 0.09 | 11.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.91 | 0.09 | 11 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.66 | 0.09 | 10.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.41 | 0.09 | 10.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.16 | 0.09 | 10.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.91 | 0.09 | 10 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.66 | 0.09 | 9.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.41 | 0.09 | 9.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.16 | 0.09 | 9.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.91 | 0.09 | 9 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.66 | 0.09 | 8.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.41 | 0.09 | 8.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.16 | 0.09 | 8.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.91 | 0.09 | 8 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.66 | 0.09 | 7.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.41 | 0.09 | 7.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.16 | 0.09 | 7.25 | 1225 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.91 | 0.09 | 7 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.66 | 0.09 | 6.75 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.41 | 0.09 | 6.50 | 1300 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.16 | 0.09 | 6.25 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.91 | 0.09 | 6 | 1350 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.66 | 0.09 | 5.75 | 1375 | 0.03 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 5.41 | 0.09 | 5.50 | 1400 | 0.04 | -0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 5.16 | 0.09 | 5.25 | 1425 | 0.05 | -0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 4.92 | 0.08 | 5 | 1450 | 0.06 | -0.02 | 0.08 | ... | ... | 0 |
0 | ... | ... | 4.68 | 0.08 | 4.76 | 1475 | 0.08 | -0.02 | 0.10 | ... | ... | 0 |
0 | ... | ... | 4.45 | 0.07 | 4.52 | 1500 | 0.10 | -0.02 | 0.12 | ... | ... | 0 |
0 | ... | ... | 4.22 | 0.07 | 4.29 | 1525 | 0.12 | -0.02 | 0.14 | ... | ... | 0 |
0 | ... | ... | 4 | 0.06 | 4.06 | 1550 | 0.14 | -0.03 | 0.17 | ... | ... | 0 |
0 | ... | ... | 3.78 | 0.06 | 3.84 | 1575 | 0.17 | -0.04 | 0.21 | ... | ... | 9 |
0 | ... | ... | 3.57 | 0.06 | 3.63 | 1600 | 0.21 | -0.03 | 0.24 | ... | ... | 50 |
0 | ... | ... | 3.37 | 0.05 | 3.42 | 1625 | 0.24 | -0.04 | 0.28 | ... | ... | 0 |
0 | ... | ... | 3.17 | 0.04 | 3.21 | 1650 | 0.29 | -0.04 | 0.33 | ... | ... | 10 |
0 | ... | ... | 2.98 | 0.04 | 3.02 | 1675 | 0.34 | -0.05 | 0.39 | ... | ... | 33 |
0 | ... | ... | 2.79 | 0.04 | 2.83 | 1700 | 0.40 | -0.05 | 0.45 | ... | ... | 54 |
0 | ... | ... | 2.62 | 0.03 | 2.65 | 1725 | 0.46 | -0.06 | 0.52 | ... | ... | 12 |
0 | ... | ... | 2.45 | 0.03 | 2.48 | 1750 | 0.53 | -0.07 | 0.60 | ... | ... | 63 |
0 | ... | ... | 2.30 | 0.02 | 2.32 | 1775 | 0.62 | -0.06 | 0.68 | ... | ... | 0 |
0 | ... | ... | 2.15 | 0.01 | 2.16 | 1800 | 0.71 | -0.07 | 0.78 | ... | ... | 0 |
0 | ... | ... | 2.01 | 0.01 | 2.02 | 1825 | 0.81 | -0.07 | 0.88 | ... | ... | 12 |
0 | ... | ... | 1.88 | 0.01 | 1.89 | 1850 | 0.91 | -0.08 | 0.99 | ... | ... | 43 |
0 | ... | ... | 1.75 | 0.01 | 1.76 | 1875 | 1.03 | -0.08 | 1.11 | ... | ... | 0 |
10 | ... | ... | 1.63 | 0.01 | 1.64 | 1900 | 1.15 | -0.09 | 1.24 | ... | ... | 25 |
0 | ... | ... | 1.52 | 0 | 1.52 | 1925 | 1.28 | -0.09 | 1.37 | ... | ... | 10 |
10 | ... | ... | 1.41 | 0 | 1.41 | 1950 | 1.41 | -0.09 | 1.50 | ... | ... | 54 |
0 | ... | ... | 1.30 | 0 | 1.30 | 1975 | 1.54 | -0.09 | 1.63 | ... | ... | 0 |
2 | ... | ... | 1.20 | -0.01 | 1.19 | 2000 | 1.68 | -0.09 | 1.77 | ... | ... | 0 |
0 | ... | ... | 1.10 | -0.01 | 1.09 | 2025 | 1.82 | -0.10 | 1.92 | ... | ... | 0 |
5 | ... | ... | 1.01 | -0.02 | 0.99 | 2050 | 1.96 | -0.10 | 2.06 | ... | ... | 0 |
5 | ... | ... | 0.92 | -0.02 | 0.90 | 2075 | 2.12 | -0.10 | 2.22 | ... | ... | 0 |
12 | ... | ... | 0.83 | -0.01 | 0.82 | 2100 | 2.27 | -0.11 | 2.38 | ... | ... | 0 |
10 | ... | ... | 0.75 | -0.01 | 0.74 | 2125 | 2.44 | -0.10 | 2.54 | ... | ... | 0 |
54 | ... | ... | 0.68 | -0.01 | 0.67 | 2150 | 2.61 | -0.10 | 2.71 | ... | ... | 0 |
0 | ... | ... | 0.62 | -0.02 | 0.60 | 2175 | 2.79 | -0.11 | 2.90 | ... | ... | 0 |
2 | ... | ... | 0.56 | -0.02 | 0.54 | 2200 | 2.98 | -0.10 | 3.08 | ... | ... | 0 |
0 | ... | ... | 0.51 | -0.02 | 0.49 | 2225 | 3.17 | -0.11 | 3.28 | ... | ... | 0 |
0 | ... | ... | 0.47 | -0.02 | 0.45 | 2250 | 3.37 | -0.11 | 3.48 | ... | ... | 0 |
0 | ... | ... | 0.43 | -0.02 | 0.41 | 2275 | 3.58 | -0.10 | 3.68 | ... | ... | 0 |
60 | ... | ... | 0.39 | -0.02 | 0.37 | 2300 | 3.78 | -0.11 | 3.89 | ... | ... | 0 |
0 | ... | ... | 0.36 | -0.02 | 0.34 | 2325 | 4 | -0.10 | 4.10 | ... | ... | 0 |
0 | ... | ... | 0.33 | -0.02 | 0.31 | 2350 | 4.22 | -0.10 | 4.32 | ... | ... | 0 |
0 | ... | ... | 0.30 | -0.01 | 0.29 | 2375 | 4.44 | -0.10 | 4.54 | ... | ... | 0 |
0 | ... | ... | 0.28 | -0.02 | 0.26 | 2400 | 4.66 | -0.11 | 4.77 | ... | ... | 0 |
0 | ... | ... | 0.26 | -0.02 | 0.24 | 2425 | 4.89 | -0.10 | 4.99 | ... | ... | 0 |
0 | ... | ... | 0.24 | -0.02 | 0.22 | 2450 | 5.12 | -0.10 | 5.22 | ... | ... | 0 |
0 | ... | ... | 0.22 | -0.02 | 0.20 | 2475 | 5.34 | -0.11 | 5.45 | ... | ... | 0 |
0 | ... | ... | 0.20 | -0.02 | 0.18 | 2500 | 5.57 | -0.10 | 5.67 | ... | ... | 0 |
0 | ... | ... | 0.18 | -0.01 | 0.17 | 2525 | 5.81 | -0.10 | 5.91 | ... | ... | 0 |
0 | ... | ... | 0.17 | -0.01 | 0.16 | 2550 | 6.05 | -0.10 | 6.15 | ... | ... | 0 |
0 | ... | ... | 0.16 | -0.01 | 0.15 | 2575 | 6.29 | -0.10 | 6.39 | ... | ... | 0 |
0 | ... | ... | 0.16 | -0.02 | 0.14 | 2600 | 6.53 | -0.10 | 6.63 | ... | ... | 0 |
0 | ... | ... | 0.15 | -0.01 | 0.14 | 2625 | 6.78 | -0.09 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.14 | -0.01 | 0.13 | 2650 | 7.02 | -0.10 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.01 | 0.12 | 2675 | 7.27 | -0.09 | 7.36 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.01 | 0.12 | 2700 | 7.51 | -0.10 | 7.61 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2725 | 7.76 | -0.09 | 7.85 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2750 | 8.01 | -0.09 | 8.10 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2775 | 8.25 | -0.10 | 8.35 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2800 | 8.50 | -0.09 | 8.59 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2825 | 8.75 | -0.09 | 8.84 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2850 | 9 | -0.09 | 9.09 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2875 | 9.25 | -0.09 | 9.34 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2900 | 9.50 | -0.09 | 9.59 | ... | ... | 0 |
0 | ... | ... | 0.08 | ... | ... | 2925 | 9.75 | -0.09 | 9.84 | ... | ... | 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.