Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.42 | -0.08 | 13.34 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.17 | -0.08 | 13.09 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.92 | -0.08 | 12.84 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.67 | -0.08 | 12.59 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.42 | -0.08 | 12.34 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.17 | -0.08 | 12.09 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.92 | -0.08 | 11.84 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.67 | -0.08 | 11.59 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.42 | -0.08 | 11.34 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.17 | -0.08 | 11.09 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.92 | -0.08 | 10.84 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.67 | -0.08 | 10.59 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.42 | -0.08 | 10.34 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.17 | -0.08 | 10.09 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.92 | -0.08 | 9.84 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.67 | -0.08 | 9.59 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.42 | -0.08 | 9.34 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.17 | -0.08 | 9.09 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.92 | -0.08 | 8.84 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.67 | -0.08 | 8.59 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.42 | -0.08 | 8.34 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.17 | -0.08 | 8.09 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.92 | -0.08 | 7.84 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.67 | -0.08 | 7.59 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.42 | -0.08 | 7.34 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.17 | -0.08 | 7.09 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.92 | -0.08 | 6.84 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.67 | -0.08 | 6.59 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.42 | -0.08 | 6.34 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.17 | -0.08 | 6.09 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.92 | -0.08 | 5.84 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.67 | -0.08 | 5.59 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.42 | -0.08 | 5.34 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.17 | -0.08 | 5.09 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.92 | -0.08 | 4.84 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.67 | -0.08 | 4.59 | 1400 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.43 | -0.08 | 4.35 | 1425 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.19 | -0.08 | 4.11 | 1450 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 3.95 | -0.08 | 3.87 | 1475 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 3.72 | -0.08 | 3.64 | 1500 | 0.09 | 0.01 | 0.08 | ... | ... | 30 |
0 | ... | ... | 3.49 | -0.08 | 3.41 | 1525 | 0.11 | 0.01 | 0.10 | ... | ... | 94 |
0 | ... | ... | 3.26 | -0.07 | 3.19 | 1550 | 0.14 | 0.01 | 0.13 | ... | ... | 276 |
0 | ... | ... | 3.04 | -0.07 | 2.97 | 1575 | 0.17 | 0.01 | 0.16 | ... | ... | 222 |
0 | ... | ... | 2.83 | -0.07 | 2.76 | 1600 | 0.21 | 0.01 | 0.20 | ... | ... | 339 |
0 | ... | ... | 2.63 | -0.07 | 2.56 | 1625 | 0.25 | 0.01 | 0.24 | ... | ... | 73 |
0 | ... | ... | 2.43 | -0.07 | 2.36 | 1650 | 0.30 | 0.01 | 0.29 | ... | ... | 404 |
0 | ... | ... | 2.24 | -0.06 | 2.18 | 1675 | 0.36 | 0.01 | 0.35 | ... | ... | 173 |
0 | ... | ... | 2.06 | -0.06 | 2 | 1700 | 0.43 | 0.02 | 0.41 | ... | ... | 246 |
0 | ... | ... | 1.89 | -0.06 | 1.83 | 1725 | 0.51 | 0.02 | 0.49 | ... | ... | 181 |
0 | ... | ... | 1.73 | -0.06 | 1.67 | 1750 | 0.60 | 0.02 | 0.58 | ... | ... | 398 |
0 | ... | ... | 1.58 | -0.05 | 1.53 | 1775 | 0.70 | 0.03 | 0.67 | ... | ... | 443 |
0 | ... | ... | 1.44 | -0.05 | 1.39 | 1800 | 0.81 | 0.03 | 0.78 | ... | ... | 292 |
0 | ... | ... | 1.31 | -0.05 | 1.26 | 1825 | 0.92 | 0.03 | 0.89 | ... | ... | 328 |
10 | ... | ... | 1.18 | -0.05 | 1.13 | 1850 | 1.05 | 0.04 | 1.01 | ... | ... | 492 |
43 | ... | ... | 1.06 | -0.04 | 1.02 | 1875 | 1.18 | 0.04 | 1.14 | ... | ... | 139 |
134 | ... | ... | 0.95 | -0.04 | 0.91 | 1900 | 1.32 | 0.04 | 1.28 | ... | ... | 143 |
68 | ... | ... | 0.85 | -0.04 | 0.81 | 1925 | 1.46 | 0.04 | 1.42 | ... | ... | 48 |
56 | ... | ... | 0.75 | -0.03 | 0.72 | 1950 | 1.61 | 0.04 | 1.57 | ... | ... | 62 |
57 | ... | ... | 0.66 | -0.03 | 0.63 | 1975 | 1.78 | 0.05 | 1.73 | ... | ... | 0 |
82 | ... | ... | 0.59 | -0.03 | 0.56 | 2000 | 1.95 | 0.05 | 1.90 | ... | ... | 0 |
247 | ... | ... | 0.52 | -0.03 | 0.49 | 2025 | 2.13 | 0.06 | 2.07 | ... | ... | 0 |
567 | ... | ... | 0.46 | -0.03 | 0.43 | 2050 | 2.32 | 0.06 | 2.26 | ... | ... | 0 |
149 | ... | ... | 0.41 | -0.03 | 0.38 | 2075 | 2.51 | 0.05 | 2.46 | ... | ... | 0 |
168 | ... | ... | 0.36 | -0.02 | 0.34 | 2100 | 2.72 | 0.06 | 2.66 | ... | ... | 0 |
79 | ... | ... | 0.32 | -0.02 | 0.30 | 2125 | 2.93 | 0.06 | 2.87 | ... | ... | 0 |
233 | ... | ... | 0.29 | -0.02 | 0.27 | 2150 | 3.14 | 0.06 | 3.08 | ... | ... | 0 |
29 | ... | ... | 0.25 | -0.01 | 0.24 | 2175 | 3.36 | 0.07 | 3.29 | ... | ... | 0 |
104 | ... | ... | 0.23 | -0.02 | 0.21 | 2200 | 3.58 | 0.07 | 3.51 | ... | ... | 0 |
12 | ... | ... | 0.20 | -0.01 | 0.19 | 2225 | 3.80 | 0.06 | 3.74 | ... | ... | 0 |
26 | ... | ... | 0.18 | -0.02 | 0.16 | 2250 | 4.03 | 0.07 | 3.96 | ... | ... | 0 |
75 | ... | ... | 0.16 | -0.01 | 0.15 | 2275 | 4.26 | 0.07 | 4.19 | ... | ... | 0 |
97 | ... | ... | 0.14 | -0.01 | 0.13 | 2300 | 4.49 | 0.07 | 4.42 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2325 | 4.72 | 0.07 | 4.65 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2350 | 4.96 | 0.07 | 4.89 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.20 | 0.07 | 5.13 | ... | ... | 0 |
23 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.44 | 0.08 | 5.36 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 5.68 | 0.07 | 5.61 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 5.92 | 0.07 | 5.85 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 6.17 | 0.08 | 6.09 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.42 | 0.08 | 6.34 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 6.66 | 0.08 | 6.58 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 6.91 | 0.08 | 6.83 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2575 | 7.16 | 0.08 | 7.08 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.41 | 0.08 | 7.33 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.66 | 0.08 | 7.58 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2650 | 7.91 | 0.08 | 7.83 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.16 | 0.08 | 8.08 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.41 | 0.08 | 8.33 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.66 | 0.08 | 8.58 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.91 | 0.08 | 8.83 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.16 | 0.08 | 9.08 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 9.41 | 0.08 | 9.33 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 9.66 | 0.08 | 9.58 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 9.91 | 0.08 | 9.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.16 | 0.08 | 10.08 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.41 | 0.08 | 10.33 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.66 | 0.08 | 10.58 | ... | ... | 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.