Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.36 | 0.01 | 14.37 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.11 | 0.01 | 14.12 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.86 | 0.01 | 13.87 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.61 | 0.01 | 13.62 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.36 | 0.01 | 13.37 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.11 | 0.01 | 13.12 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.86 | 0.01 | 12.87 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.61 | 0.01 | 12.62 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.36 | 0.01 | 12.37 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.11 | 0.01 | 12.12 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.86 | 0.01 | 11.87 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.61 | 0.01 | 11.62 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.36 | 0.01 | 11.37 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.11 | 0.01 | 11.12 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.86 | 0.01 | 10.87 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.61 | 0.01 | 10.62 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.36 | 0.01 | 10.37 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.11 | 0.01 | 10.12 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.86 | 0.01 | 9.87 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.61 | 0.01 | 9.62 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.36 | 0.01 | 9.37 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.11 | 0.01 | 9.12 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.86 | 0.01 | 8.87 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.61 | 0.01 | 8.62 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.36 | 0.01 | 8.37 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.11 | 0.01 | 8.12 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.86 | 0.01 | 7.87 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.61 | 0.01 | 7.62 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.36 | 0.01 | 7.37 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.11 | 0.01 | 7.12 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.86 | 0.01 | 6.87 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.61 | 0.01 | 6.62 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.36 | 0.01 | 6.37 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.11 | 0.01 | 6.12 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.86 | 0.01 | 5.87 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.61 | 0.01 | 5.62 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.36 | 0.01 | 5.37 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.11 | 0.01 | 5.12 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.86 | 0.01 | 4.87 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.61 | 0.01 | 4.62 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.36 | 0.01 | 4.37 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.11 | 0.01 | 4.12 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 3.86 | 0.01 | 3.87 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.61 | 0.01 | 3.62 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 3.36 | 0.01 | 3.37 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 102 |
10 | ... | ... | 3.11 | 0.01 | 3.12 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 79 |
0 | ... | ... | 2.86 | 0.01 | 2.87 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 235 |
0 | ... | ... | 2.61 | 0.01 | 2.62 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 747 |
0 | ... | ... | 2.36 | 0.01 | 2.37 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 712 |
90 | ... | ... | 2.11 | 0.01 | 2.12 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 1034 |
50 | ... | ... | 1.86 | 0.01 | 1.87 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 962 |
67 | ... | ... | 1.61 | 0.01 | 1.62 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 856 |
79 | ... | ... | 1.36 | 0.01 | 1.37 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 364 |
177 | ... | ... | 1.11 | 0.01 | 1.12 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 543 |
65 | ... | ... | 0.86 | 0.01 | 0.87 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 1070 |
709 | ... | ... | 0.61 | 0.01 | 0.62 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 964 |
321 | ... | ... | 0.36 | 0.01 | 0.37 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 1295 |
660 | 0.12 | 0.12 | 0.12 | 0.01 | 0.13 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 1348 |
277 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.13 | -0.01 | 0.14 | ... | ... | 363 |
747 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.38 | -0.01 | 0.39 | ... | ... | 239 |
232 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.63 | -0.01 | 0.64 | 0.64 | 0.64 | 37 |
689 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.88 | -0.01 | 0.89 | ... | ... | 247 |
221 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.13 | -0.01 | 1.14 | ... | ... | 127 |
440 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.38 | -0.01 | 1.39 | ... | ... | 2 |
83 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.63 | -0.01 | 1.64 | ... | ... | 0 |
297 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.88 | -0.01 | 1.89 | ... | ... | 0 |
82 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.13 | -0.01 | 2.14 | ... | ... | 0 |
475 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.38 | -0.01 | 2.39 | ... | ... | 0 |
126 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.63 | -0.01 | 2.64 | ... | ... | 0 |
149 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.88 | -0.01 | 2.89 | ... | ... | 8 |
53 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.13 | -0.01 | 3.14 | ... | ... | 0 |
216 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.38 | -0.01 | 3.39 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.63 | -0.01 | 3.64 | ... | ... | 0 |
252 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.88 | -0.01 | 3.89 | ... | ... | 0 |
12 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.13 | -0.01 | 4.14 | ... | ... | 0 |
53 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.38 | -0.01 | 4.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.63 | -0.01 | 4.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.88 | -0.01 | 4.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.13 | -0.01 | 5.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.38 | -0.01 | 5.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.63 | -0.01 | 5.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.88 | -0.01 | 5.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.13 | -0.01 | 6.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.38 | -0.01 | 6.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.63 | -0.01 | 6.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.88 | -0.01 | 6.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.13 | -0.01 | 7.14 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.38 | -0.01 | 7.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.63 | -0.01 | 7.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.88 | -0.01 | 7.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.13 | -0.01 | 8.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.38 | -0.01 | 8.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.63 | -0.01 | 8.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.88 | -0.01 | 8.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.13 | -0.01 | 9.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.38 | -0.01 | 9.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.63 | -0.01 | 9.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.88 | -0.01 | 9.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.13 | -0.01 | 10.14 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.38 | -0.01 | 10.39 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.63 | -0.01 | 10.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.88 | -0.01 | 10.89 | ... | ... | 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.