Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.54 | 0.10 | 12.64 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.29 | 0.10 | 12.39 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.04 | 0.10 | 12.14 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.79 | 0.10 | 11.89 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.54 | 0.10 | 11.64 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.29 | 0.10 | 11.39 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.04 | 0.10 | 11.14 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.79 | 0.10 | 10.89 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.54 | 0.10 | 10.64 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.29 | 0.10 | 10.39 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.04 | 0.10 | 10.14 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.79 | 0.10 | 9.89 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.54 | 0.10 | 9.64 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.29 | 0.10 | 9.39 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.04 | 0.10 | 9.14 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.79 | 0.10 | 8.89 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.54 | 0.10 | 8.64 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.29 | 0.10 | 8.39 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.04 | 0.10 | 8.14 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.79 | 0.10 | 7.89 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.54 | 0.10 | 7.64 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.29 | 0.10 | 7.39 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.04 | 0.10 | 7.14 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.79 | 0.10 | 6.89 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.54 | 0.10 | 6.64 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.29 | 0.10 | 6.39 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.04 | 0.10 | 6.14 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.79 | 0.10 | 5.89 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.54 | 0.10 | 5.64 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.29 | 0.10 | 5.39 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.04 | 0.10 | 5.14 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.79 | 0.10 | 4.89 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.54 | 0.10 | 4.64 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.29 | 0.10 | 4.39 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.04 | 0.10 | 4.14 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.79 | 0.10 | 3.89 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 3.55 | 0.09 | 3.64 | 1425 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.31 | 0.09 | 3.40 | 1450 | 0.03 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 3.07 | 0.09 | 3.16 | 1475 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 2.84 | 0.09 | 2.93 | 1500 | 0.06 | -0.01 | 0.07 | ... | ... | 30 |
0 | ... | ... | 2.62 | 0.08 | 2.70 | 1525 | 0.08 | -0.02 | 0.10 | ... | ... | 94 |
0 | ... | ... | 2.40 | 0.08 | 2.48 | 1550 | 0.11 | -0.02 | 0.13 | ... | ... | 276 |
0 | ... | ... | 2.19 | 0.07 | 2.26 | 1575 | 0.14 | -0.03 | 0.17 | ... | ... | 228 |
0 | ... | ... | 1.99 | 0.07 | 2.06 | 1600 | 0.19 | -0.03 | 0.22 | ... | ... | 438 |
0 | ... | ... | 1.80 | 0.06 | 1.86 | 1625 | 0.24 | -0.03 | 0.27 | ... | ... | 377 |
0 | ... | ... | 1.62 | 0.05 | 1.67 | 1650 | 0.30 | -0.04 | 0.34 | ... | ... | 508 |
0 | ... | ... | 1.45 | 0.05 | 1.50 | 1675 | 0.37 | -0.05 | 0.42 | ... | ... | 228 |
0 | ... | ... | 1.29 | 0.05 | 1.34 | 1700 | 0.45 | -0.06 | 0.51 | ... | ... | 302 |
0 | ... | ... | 1.14 | 0.04 | 1.18 | 1725 | 0.55 | -0.05 | 0.60 | ... | ... | 322 |
0 | ... | ... | 1 | 0.04 | 1.04 | 1750 | 0.65 | -0.06 | 0.71 | ... | ... | 475 |
5 | ... | ... | 0.87 | 0.04 | 0.91 | 1775 | 0.77 | -0.06 | 0.83 | ... | ... | 462 |
5 | ... | ... | 0.75 | 0.04 | 0.79 | 1800 | 0.90 | -0.06 | 0.96 | ... | ... | 409 |
85 | ... | ... | 0.64 | 0.04 | 0.68 | 1825 | 1.04 | -0.06 | 1.10 | ... | ... | 391 |
72 | ... | ... | 0.55 | 0.04 | 0.59 | 1850 | 1.19 | -0.06 | 1.25 | ... | ... | 509 |
53 | ... | ... | 0.47 | 0.03 | 0.50 | 1875 | 1.35 | -0.07 | 1.42 | ... | ... | 149 |
135 | ... | ... | 0.40 | 0.03 | 0.43 | 1900 | 1.53 | -0.07 | 1.60 | ... | ... | 142 |
86 | ... | ... | 0.34 | 0.03 | 0.37 | 1925 | 1.71 | -0.07 | 1.78 | ... | ... | 48 |
214 | 0.32 | 0.30 | 0.29 | 0.02 | 0.31 | 1950 | 1.91 | -0.07 | 1.98 | ... | ... | 49 |
80 | 0.25 | 0.25 | 0.25 | 0.02 | 0.27 | 1975 | 2.11 | -0.08 | 2.19 | ... | ... | 0 |
268 | ... | ... | 0.21 | 0.02 | 0.23 | 2000 | 2.32 | -0.08 | 2.40 | ... | ... | 0 |
302 | ... | ... | 0.18 | 0.02 | 0.20 | 2025 | 2.54 | -0.08 | 2.62 | ... | ... | 0 |
670 | ... | ... | 0.16 | 0.01 | 0.17 | 2050 | 2.76 | -0.08 | 2.84 | ... | ... | 0 |
150 | ... | ... | 0.14 | 0.01 | 0.15 | 2075 | 2.99 | -0.08 | 3.07 | ... | ... | 0 |
239 | ... | ... | 0.13 | 0.01 | 0.14 | 2100 | 3.22 | -0.09 | 3.31 | ... | ... | 0 |
56 | ... | ... | 0.11 | 0.01 | 0.12 | 2125 | 3.45 | -0.09 | 3.54 | ... | ... | 0 |
207 | 0.10 | 0.10 | 0.10 | 0.01 | 0.11 | 2150 | 3.69 | -0.09 | 3.78 | ... | ... | 0 |
29 | ... | ... | 0.09 | 0.01 | 0.10 | 2175 | 3.92 | -0.10 | 4.02 | ... | ... | 0 |
104 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 4.16 | -0.10 | 4.26 | ... | ... | 0 |
12 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 4.40 | -0.10 | 4.50 | ... | ... | 0 |
26 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 4.64 | -0.10 | 4.74 | ... | ... | 0 |
75 | ... | ... | 0.05 | 0.01 | 0.06 | 2275 | 4.88 | -0.10 | 4.98 | ... | ... | 0 |
97 | ... | ... | 0.05 | 0 | 0.05 | 2300 | 5.13 | -0.09 | 5.22 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2325 | 5.37 | -0.10 | 5.47 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2350 | 5.62 | -0.10 | 5.72 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2375 | 5.87 | -0.09 | 5.96 | ... | ... | 0 |
23 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 6.11 | -0.10 | 6.21 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.36 | -0.10 | 6.46 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2450 | 6.61 | -0.10 | 6.71 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 6.86 | -0.10 | 6.96 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.11 | -0.10 | 7.21 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.36 | -0.10 | 7.46 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.61 | -0.10 | 7.71 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.86 | -0.10 | 7.96 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.11 | -0.10 | 8.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.36 | -0.10 | 8.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.61 | -0.10 | 8.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.86 | -0.10 | 8.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.11 | -0.10 | 9.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.36 | -0.10 | 9.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.61 | -0.10 | 9.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.86 | -0.10 | 9.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.11 | -0.10 | 10.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.36 | -0.10 | 10.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.61 | -0.10 | 10.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.86 | -0.10 | 10.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.11 | -0.10 | 11.21 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.36 | -0.10 | 11.46 | ... | ... | 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.