Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.89 | -0.19 | 12.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.64 | -0.19 | 12.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.39 | -0.19 | 12.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.14 | -0.19 | 11.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.89 | -0.19 | 11.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.64 | -0.19 | 11.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.39 | -0.19 | 11.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.14 | -0.19 | 10.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.89 | -0.19 | 10.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.64 | -0.19 | 10.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.39 | -0.19 | 10.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.14 | -0.19 | 9.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.89 | -0.19 | 9.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.64 | -0.19 | 9.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.39 | -0.19 | 9.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.14 | -0.19 | 8.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.89 | -0.19 | 8.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.64 | -0.19 | 8.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.39 | -0.19 | 8.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.14 | -0.19 | 7.95 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.89 | -0.19 | 7.70 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.64 | -0.19 | 7.45 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.39 | -0.19 | 7.20 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.14 | -0.19 | 6.95 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.89 | -0.19 | 6.70 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.64 | -0.19 | 6.45 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.39 | -0.19 | 6.20 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.14 | -0.19 | 5.95 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.89 | -0.19 | 5.70 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.64 | -0.19 | 5.45 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.39 | -0.19 | 5.20 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.14 | -0.19 | 4.95 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.89 | -0.19 | 4.70 | 1325 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.64 | -0.19 | 4.45 | 1350 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.39 | -0.18 | 4.21 | 1375 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 4.15 | -0.18 | 3.97 | 1400 | 0.07 | 0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.92 | -0.18 | 3.74 | 1425 | 0.09 | 0.01 | 0.08 | ... | ... | 0 |
0 | ... | ... | 3.68 | -0.17 | 3.51 | 1450 | 0.11 | 0.01 | 0.10 | ... | ... | 0 |
0 | ... | ... | 3.46 | -0.17 | 3.29 | 1475 | 0.14 | 0.02 | 0.12 | ... | ... | 0 |
0 | ... | ... | 3.24 | -0.17 | 3.07 | 1500 | 0.17 | 0.02 | 0.15 | ... | ... | 17 |
0 | ... | ... | 3.02 | -0.16 | 2.86 | 1525 | 0.20 | 0.02 | 0.18 | ... | ... | 21 |
0 | ... | ... | 2.81 | -0.16 | 2.65 | 1550 | 0.25 | 0.03 | 0.22 | ... | ... | 187 |
0 | ... | ... | 2.61 | -0.15 | 2.46 | 1575 | 0.30 | 0.03 | 0.27 | ... | ... | 53 |
0 | ... | ... | 2.42 | -0.15 | 2.27 | 1600 | 0.35 | 0.03 | 0.32 | ... | ... | 355 |
0 | ... | ... | 2.23 | -0.14 | 2.09 | 1625 | 0.42 | 0.04 | 0.38 | ... | ... | 46 |
0 | ... | ... | 2.06 | -0.14 | 1.92 | 1650 | 0.50 | 0.05 | 0.45 | ... | ... | 361 |
0 | ... | ... | 1.90 | -0.14 | 1.76 | 1675 | 0.59 | 0.05 | 0.54 | ... | ... | 117 |
0 | ... | ... | 1.75 | -0.13 | 1.62 | 1700 | 0.69 | 0.06 | 0.63 | ... | ... | 150 |
0 | ... | ... | 1.61 | -0.13 | 1.48 | 1725 | 0.80 | 0.07 | 0.73 | ... | ... | 114 |
0 | ... | ... | 1.47 | -0.11 | 1.36 | 1750 | 0.92 | 0.07 | 0.85 | ... | ... | 214 |
0 | ... | ... | 1.35 | -0.11 | 1.24 | 1775 | 1.04 | 0.07 | 0.97 | ... | ... | 324 |
0 | ... | ... | 1.23 | -0.10 | 1.13 | 1800 | 1.18 | 0.09 | 1.09 | ... | ... | 157 |
0 | ... | ... | 1.12 | -0.10 | 1.02 | 1825 | 1.32 | 0.09 | 1.23 | ... | ... | 68 |
10 | ... | ... | 1.02 | -0.09 | 0.93 | 1850 | 1.47 | 0.10 | 1.37 | ... | ... | 433 |
7 | ... | ... | 0.92 | -0.08 | 0.84 | 1875 | 1.62 | 0.10 | 1.52 | ... | ... | 25 |
68 | ... | ... | 0.83 | -0.08 | 0.75 | 1900 | 1.78 | 0.11 | 1.67 | ... | ... | 52 |
61 | ... | ... | 0.75 | -0.08 | 0.67 | 1925 | 1.95 | 0.12 | 1.83 | ... | ... | 48 |
56 | ... | ... | 0.67 | -0.07 | 0.60 | 1950 | 2.12 | 0.12 | 2 | ... | ... | 62 |
39 | ... | ... | 0.60 | -0.06 | 0.54 | 1975 | 2.31 | 0.13 | 2.18 | ... | ... | 0 |
23 | ... | ... | 0.54 | -0.05 | 0.49 | 2000 | 2.50 | 0.13 | 2.37 | ... | ... | 0 |
49 | ... | ... | 0.49 | -0.05 | 0.44 | 2025 | 2.69 | 0.13 | 2.56 | ... | ... | 0 |
482 | ... | ... | 0.44 | -0.05 | 0.39 | 2050 | 2.89 | 0.13 | 2.76 | ... | ... | 0 |
29 | ... | ... | 0.40 | -0.05 | 0.35 | 2075 | 3.10 | 0.14 | 2.96 | ... | ... | 0 |
54 | ... | ... | 0.36 | -0.04 | 0.32 | 2100 | 3.31 | 0.15 | 3.16 | ... | ... | 0 |
48 | ... | ... | 0.32 | -0.03 | 0.29 | 2125 | 3.53 | 0.15 | 3.38 | ... | ... | 0 |
192 | ... | ... | 0.29 | -0.03 | 0.26 | 2150 | 3.75 | 0.16 | 3.59 | ... | ... | 0 |
22 | ... | ... | 0.26 | -0.02 | 0.24 | 2175 | 3.97 | 0.16 | 3.81 | ... | ... | 0 |
77 | ... | ... | 0.23 | -0.01 | 0.22 | 2200 | 4.20 | 0.17 | 4.03 | ... | ... | 0 |
0 | ... | ... | 0.21 | -0.01 | 0.20 | 2225 | 4.43 | 0.18 | 4.25 | ... | ... | 0 |
16 | ... | ... | 0.19 | -0.01 | 0.18 | 2250 | 4.66 | 0.18 | 4.48 | ... | ... | 0 |
75 | ... | ... | 0.17 | -0.01 | 0.16 | 2275 | 4.89 | 0.18 | 4.71 | ... | ... | 0 |
64 | ... | ... | 0.15 | 0 | 0.15 | 2300 | 5.13 | 0.19 | 4.94 | ... | ... | 0 |
0 | ... | ... | 0.14 | -0.01 | 0.13 | 2325 | 5.36 | 0.18 | 5.18 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 5.60 | 0.19 | 5.41 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 5.84 | 0.19 | 5.65 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2400 | 6.08 | 0.19 | 5.89 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2425 | 6.32 | 0.19 | 6.13 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 6.56 | 0.19 | 6.37 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 6.81 | 0.19 | 6.62 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 7.05 | 0.19 | 6.86 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2525 | 7.30 | 0.19 | 7.11 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.55 | 0.19 | 7.36 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.80 | 0.19 | 7.61 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 8.05 | 0.19 | 7.86 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 8.30 | 0.19 | 8.11 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2650 | 8.55 | 0.19 | 8.36 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2675 | 8.80 | 0.19 | 8.61 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 9.05 | 0.19 | 8.86 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 9.30 | 0.19 | 9.11 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9.55 | 0.19 | 9.36 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.80 | 0.19 | 9.61 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 10.05 | 0.19 | 9.86 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 10.30 | 0.19 | 10.11 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 10.55 | 0.19 | 10.36 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2875 | 10.80 | 0.19 | 10.61 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 11.05 | 0.19 | 10.86 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 11.30 | 0.19 | 11.11 | ... | ... | 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.