Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.86 | -0.50 | 12.36 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.61 | -0.50 | 12.11 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.36 | -0.50 | 11.86 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.11 | -0.50 | 11.61 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.86 | -0.50 | 11.36 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.61 | -0.50 | 11.11 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.36 | -0.50 | 10.86 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.11 | -0.50 | 10.61 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.86 | -0.50 | 10.36 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.61 | -0.50 | 10.11 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.36 | -0.50 | 9.86 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.11 | -0.50 | 9.61 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.86 | -0.50 | 9.36 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.61 | -0.50 | 9.11 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.36 | -0.50 | 8.86 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.11 | -0.50 | 8.61 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.86 | -0.50 | 8.36 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.61 | -0.50 | 8.11 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.36 | -0.50 | 7.86 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.11 | -0.50 | 7.61 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.86 | -0.50 | 7.36 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.61 | -0.50 | 7.11 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.36 | -0.50 | 6.86 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.11 | -0.50 | 6.61 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.86 | -0.50 | 6.36 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.61 | -0.50 | 6.11 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.36 | -0.50 | 5.86 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.11 | -0.50 | 5.61 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.86 | -0.50 | 5.36 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.61 | -0.50 | 5.11 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.36 | -0.50 | 4.86 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.11 | -0.50 | 4.61 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.86 | -0.50 | 4.36 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.61 | -0.50 | 4.11 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.36 | -0.50 | 3.86 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.11 | -0.50 | 3.61 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.86 | -0.50 | 3.36 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.61 | -0.50 | 3.11 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.36 | -0.50 | 2.86 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.11 | -0.50 | 2.61 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.86 | -0.50 | 2.36 | 1350 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.61 | -0.50 | 2.11 | 1375 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.36 | -0.49 | 1.87 | 1400 | 0.03 | 0.02 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.11 | -0.47 | 1.64 | 1425 | 0.04 | 0.02 | 0.02 | ... | ... | 0 |
0 | ... | ... | 1.87 | -0.45 | 1.42 | 1450 | 0.07 | 0.04 | 0.03 | ... | ... | 0 |
0 | ... | ... | 1.64 | -0.44 | 1.20 | 1475 | 0.10 | 0.06 | 0.04 | ... | ... | 1 |
0 | ... | ... | 1.41 | -0.42 | 0.99 | 1500 | 0.14 | 0.07 | 0.07 | ... | ... | 0 |
0 | ... | ... | 1.20 | -0.39 | 0.81 | 1525 | 0.21 | 0.11 | 0.10 | ... | ... | 9 |
0 | ... | ... | 1.01 | -0.35 | 0.66 | 1550 | 0.30 | 0.14 | 0.16 | ... | ... | 22 |
0 | ... | ... | 0.85 | -0.31 | 0.54 | 1575 | 0.43 | 0.18 | 0.25 | ... | ... | 87 |
0 | ... | ... | 0.72 | -0.27 | 0.45 | 1600 | 0.59 | 0.22 | 0.37 | ... | ... | 288 |
0 | ... | ... | 0.62 | -0.24 | 0.38 | 1625 | 0.76 | 0.25 | 0.51 | ... | ... | 47 |
40 | ... | ... | 0.53 | -0.21 | 0.32 | 1650 | 0.95 | 0.28 | 0.67 | ... | ... | 257 |
0 | 0.05 | ... | 0.27 | ... | ... | 1675 | 1.15 | 0.32 | 0.83 | ... | ... | 296 |
0 | ... | ... | 0.37 | -0.14 | 0.23 | 1700 | 1.35 | 0.35 | 1 | ... | ... | 274 |
0 | ... | ... | 0.30 | -0.10 | 0.20 | 1725 | 1.57 | 0.39 | 1.18 | ... | ... | 162 |
20 | ... | ... | 0.23 | -0.06 | 0.17 | 1750 | 1.79 | 0.43 | 1.36 | ... | ... | 186 |
80 | ... | ... | 0.18 | -0.03 | 0.15 | 1775 | 2.01 | 0.46 | 1.55 | ... | ... | 144 |
0 | ... | ... | 0.14 | -0.01 | 0.13 | 1800 | 2.24 | 0.48 | 1.76 | ... | ... | 184 |
62 | ... | ... | 0.11 | 0 | 0.11 | 1825 | 2.48 | 0.50 | 1.98 | ... | ... | 131 |
5 | ... | ... | 0.09 | 0.01 | 0.10 | 1850 | 2.71 | 0.50 | 2.21 | ... | ... | 320 |
0 | ... | ... | 0.08 | 0.01 | 0.09 | 1875 | 2.95 | 0.50 | 2.45 | ... | ... | 392 |
27 | ... | ... | 0.07 | 0.01 | 0.08 | 1900 | 3.19 | 0.50 | 2.69 | ... | ... | 105 |
0 | ... | ... | 0.07 | 0.01 | 0.08 | 1925 | 3.43 | 0.50 | 2.93 | ... | ... | 29 |
55 | ... | ... | 0.06 | 0.01 | 0.07 | 1950 | 3.68 | 0.51 | 3.17 | ... | ... | 26 |
10 | ... | ... | 0.06 | 0 | 0.06 | 1975 | 3.92 | 0.50 | 3.42 | ... | ... | 0 |
62 | ... | ... | 0.06 | 0 | 0.06 | 2000 | 4.17 | 0.50 | 3.67 | ... | ... | 0 |
139 | ... | ... | 0.05 | 0.01 | 0.06 | 2025 | 4.41 | 0.50 | 3.91 | ... | ... | 0 |
59 | ... | ... | 0.05 | 0.01 | 0.06 | 2050 | 4.66 | 0.50 | 4.16 | ... | ... | 0 |
89 | ... | ... | 0.05 | 0.01 | 0.06 | 2075 | 4.91 | 0.50 | 4.41 | ... | ... | 0 |
124 | ... | ... | 0.05 | 0 | 0.05 | 2100 | 5.16 | 0.50 | 4.66 | ... | ... | 0 |
44 | ... | ... | 0.05 | 0 | 0.05 | 2125 | 5.40 | 0.50 | 4.90 | ... | ... | 0 |
111 | ... | ... | 0.05 | 0 | 0.05 | 2150 | 5.65 | 0.50 | 5.15 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2175 | 5.90 | 0.50 | 5.40 | ... | ... | 0 |
37 | ... | ... | 0.04 | 0 | 0.04 | 2200 | 6.15 | 0.50 | 5.65 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2225 | 6.39 | 0.50 | 5.89 | ... | ... | 0 |
30 | ... | ... | 0.03 | 0.01 | 0.04 | 2250 | 6.64 | 0.50 | 6.14 | ... | ... | 0 |
6 | ... | ... | 0.03 | 0.01 | 0.04 | 2275 | 6.89 | 0.50 | 6.39 | ... | ... | 0 |
45 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 2300 | 7.14 | 0.50 | 6.64 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 7.39 | 0.50 | 6.89 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2350 | 7.64 | 0.50 | 7.14 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 7.89 | 0.50 | 7.39 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 8.14 | 0.50 | 7.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2425 | 8.39 | 0.50 | 7.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.64 | 0.50 | 8.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.89 | 0.50 | 8.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.14 | 0.50 | 8.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.39 | 0.50 | 8.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.64 | 0.50 | 9.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2575 | 9.89 | 0.50 | 9.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2600 | 10.14 | 0.50 | 9.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.39 | 0.50 | 9.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.64 | 0.50 | 10.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.89 | 0.50 | 10.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.14 | 0.50 | 10.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.39 | 0.50 | 10.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.64 | 0.50 | 11.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.89 | 0.50 | 11.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.14 | 0.50 | 11.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.39 | 0.50 | 11.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.64 | 0.50 | 12.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.89 | 0.50 | 12.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.14 | 0.50 | 12.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.39 | 0.50 | 12.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.64 | 0.50 | 13.14 | ... | ... | 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.