Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.66 | 0 | 13.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.41 | 0 | 13.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.16 | 0 | 13.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.91 | 0 | 12.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.66 | 0 | 12.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.41 | 0 | 12.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.16 | 0 | 12.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.91 | 0 | 11.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.66 | 0 | 11.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.41 | 0 | 11.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.16 | 0 | 11.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.91 | 0 | 10.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.66 | 0 | 10.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.41 | 0 | 10.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.16 | 0 | 10.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.91 | 0 | 9.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.66 | 0 | 9.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.41 | 0 | 9.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.16 | 0 | 9.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.91 | 0 | 8.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.66 | 0 | 8.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.41 | 0 | 8.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.16 | 0 | 8.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.91 | 0 | 7.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.66 | 0 | 7.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.41 | 0 | 7.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.16 | 0 | 7.16 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.91 | 0 | 6.91 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.66 | 0 | 6.66 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 6.41 | 0 | 6.41 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 6.16 | 0 | 6.16 | 1325 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 5.91 | 0 | 5.91 | 1350 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 5.66 | 0 | 5.66 | 1375 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 5.42 | 0 | 5.42 | 1400 | 0.09 | -0.01 | 0.10 | ... | ... | 0 |
0 | ... | ... | 5.18 | 0 | 5.18 | 1425 | 0.11 | -0.01 | 0.12 | ... | ... | 0 |
0 | ... | ... | 4.95 | -0.01 | 4.94 | 1450 | 0.14 | 0 | 0.14 | ... | ... | 0 |
0 | ... | ... | 4.72 | 0 | 4.72 | 1475 | 0.17 | 0 | 0.17 | ... | ... | 0 |
0 | ... | ... | 4.50 | 0 | 4.50 | 1500 | 0.20 | 0 | 0.20 | ... | ... | 0 |
0 | ... | ... | 4.28 | 0 | 4.28 | 1525 | 0.23 | 0 | 0.23 | ... | ... | 1 |
0 | ... | ... | 4.07 | 0 | 4.07 | 1550 | 0.27 | 0 | 0.27 | ... | ... | 0 |
0 | ... | ... | 3.87 | 0 | 3.87 | 1575 | 0.31 | -0.01 | 0.32 | ... | ... | 1 |
0 | ... | ... | 3.67 | 0 | 3.67 | 1600 | 0.36 | 0 | 0.36 | ... | ... | 4 |
0 | ... | ... | 3.48 | 0 | 3.48 | 1625 | 0.42 | 0 | 0.42 | ... | ... | 0 |
0 | ... | ... | 3.29 | 0 | 3.29 | 1650 | 0.48 | 0 | 0.48 | ... | ... | 2 |
0 | ... | ... | 3.11 | 0 | 3.11 | 1675 | 0.54 | 0 | 0.54 | ... | ... | 0 |
0 | ... | ... | 2.94 | 0 | 2.94 | 1700 | 0.61 | 0 | 0.61 | ... | ... | 62 |
0 | ... | ... | 2.77 | 0 | 2.77 | 1725 | 0.69 | 0 | 0.69 | ... | ... | 0 |
0 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.77 | 0 | 0.77 | ... | ... | 1 |
0 | ... | ... | 2.46 | 0 | 2.46 | 1775 | 0.86 | 0 | 0.86 | ... | ... | 26 |
0 | ... | ... | 2.31 | 0 | 2.31 | 1800 | 0.95 | 0 | 0.95 | ... | ... | 16 |
0 | ... | ... | 2.17 | 0 | 2.17 | 1825 | 1.05 | 0 | 1.05 | ... | ... | 2 |
0 | ... | ... | 2.04 | -0.01 | 2.03 | 1850 | 1.16 | 0 | 1.16 | ... | ... | 0 |
0 | ... | ... | 1.91 | -0.01 | 1.90 | 1875 | 1.27 | 0 | 1.27 | ... | ... | 18 |
0 | ... | ... | 1.78 | 0 | 1.78 | 1900 | 1.39 | 0 | 1.39 | ... | ... | 36 |
0 | ... | ... | 1.67 | -0.01 | 1.66 | 1925 | 1.51 | 0 | 1.51 | ... | ... | 0 |
0 | ... | ... | 1.56 | -0.01 | 1.55 | 1950 | 1.64 | 0 | 1.64 | ... | ... | 0 |
0 | ... | ... | 1.45 | 0 | 1.45 | 1975 | 1.78 | 0 | 1.78 | ... | ... | 12 |
10 | ... | ... | 1.35 | 0 | 1.35 | 2000 | 1.92 | 0 | 1.92 | ... | ... | 16 |
0 | ... | ... | 1.26 | -0.01 | 1.25 | 2025 | 2.06 | -0.01 | 2.07 | ... | ... | 0 |
0 | ... | ... | 1.17 | 0 | 1.17 | 2050 | 2.22 | 0 | 2.22 | ... | ... | 0 |
10 | ... | ... | 1.08 | 0 | 1.08 | 2075 | 2.37 | -0.01 | 2.38 | ... | ... | 0 |
38 | ... | ... | 1 | 0 | 1 | 2100 | 2.54 | 0 | 2.54 | ... | ... | 0 |
0 | ... | ... | 0.93 | 0 | 0.93 | 2125 | 2.71 | 0 | 2.71 | ... | ... | 0 |
0 | ... | ... | 0.86 | 0 | 0.86 | 2150 | 2.88 | 0 | 2.88 | ... | ... | 0 |
0 | ... | ... | 0.80 | -0.01 | 0.79 | 2175 | 3.06 | 0 | 3.06 | ... | ... | 0 |
28 | ... | ... | 0.74 | -0.01 | 0.73 | 2200 | 3.24 | 0 | 3.24 | ... | ... | 0 |
0 | ... | ... | 0.68 | 0 | 0.68 | 2225 | 3.42 | 0 | 3.42 | ... | ... | 0 |
0 | ... | ... | 0.63 | -0.01 | 0.62 | 2250 | 3.61 | -0.01 | 3.62 | ... | ... | 0 |
0 | ... | ... | 0.58 | 0 | 0.58 | 2275 | 3.81 | 0 | 3.81 | ... | ... | 0 |
0 | ... | ... | 0.53 | 0 | 0.53 | 2300 | 4.01 | 0 | 4.01 | ... | ... | 0 |
0 | ... | ... | 0.49 | 0 | 0.49 | 2325 | 4.21 | 0 | 4.21 | ... | ... | 0 |
0 | ... | ... | 0.45 | 0 | 0.45 | 2350 | 4.41 | -0.01 | 4.42 | ... | ... | 0 |
0 | ... | ... | 0.41 | 0 | 0.41 | 2375 | 4.62 | 0 | 4.62 | ... | ... | 0 |
0 | ... | ... | 0.38 | 0 | 0.38 | 2400 | 4.83 | -0.01 | 4.84 | ... | ... | 0 |
0 | ... | ... | 0.35 | 0 | 0.35 | 2425 | 5.05 | 0 | 5.05 | ... | ... | 0 |
0 | ... | ... | 0.32 | 0 | 0.32 | 2450 | 5.27 | 0 | 5.27 | ... | ... | 0 |
0 | ... | ... | 0.29 | 0 | 0.29 | 2475 | 5.49 | 0 | 5.49 | ... | ... | 0 |
0 | ... | ... | 0.27 | -0.01 | 0.26 | 2500 | 5.71 | 0 | 5.71 | ... | ... | 0 |
0 | ... | ... | 0.24 | 0 | 0.24 | 2525 | 5.94 | 0 | 5.94 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0 | 0.22 | 2550 | 6.17 | 0 | 6.17 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0 | 0.20 | 2575 | 6.40 | 0 | 6.40 | ... | ... | 0 |
0 | ... | ... | 0.19 | -0.01 | 0.18 | 2600 | 6.64 | 0 | 6.64 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 2625 | 6.87 | 0 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2650 | 7.11 | 0 | 7.11 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 2675 | 7.35 | 0 | 7.35 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2700 | 7.60 | 0 | 7.60 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2725 | 7.84 | 0 | 7.84 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2750 | 8.09 | 0 | 8.09 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2775 | 8.34 | 0 | 8.34 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2800 | 8.59 | 0 | 8.59 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2825 | 8.84 | 0 | 8.84 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2850 | 9.09 | 0 | 9.09 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2875 | 9.34 | 0 | 9.34 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2900 | 9.59 | 0 | 9.59 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 9.84 | 0 | 9.84 | ... | ... | 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.