Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.10 | 0 | 16.10 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.85 | 0 | 15.85 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.60 | 0 | 15.60 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.35 | 0 | 15.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.10 | 0 | 15.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.85 | 0 | 14.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.60 | 0 | 14.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.35 | 0 | 14.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.10 | 0 | 14.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.85 | 0 | 13.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.60 | 0 | 13.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.35 | 0 | 13.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.10 | 0 | 13.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.85 | 0 | 12.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.60 | 0 | 12.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.35 | 0 | 12.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.10 | 0 | 12.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.85 | 0 | 11.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.60 | 0 | 11.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.35 | 0 | 11.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.10 | 0 | 11.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.85 | 0 | 10.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.60 | 0 | 10.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.35 | 0 | 10.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.10 | 0 | 10.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.85 | 0 | 9.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.60 | 0 | 9.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.35 | 0 | 9.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.10 | 0 | 9.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.85 | 0 | 8.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.60 | 0 | 8.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.35 | 0 | 8.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.10 | 0 | 8.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.85 | 0 | 7.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.60 | 0 | 7.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.35 | 0 | 7.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.10 | 0 | 7.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.85 | 0 | 6.85 | 1175 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.60 | 0 | 6.60 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.35 | 0 | 6.35 | 1225 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 6.10 | 0 | 6.10 | 1250 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 5.85 | 0 | 5.85 | 1275 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 5.60 | 0 | 5.60 | 1300 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 5.35 | 0 | 5.35 | 1325 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 5.11 | 0 | 5.11 | 1350 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 4.88 | 0 | 4.88 | 1375 | 0.12 | 0 | 0.12 | ... | ... | 0 |
0 | ... | ... | 4.65 | 0 | 4.65 | 1400 | 0.14 | 0 | 0.14 | ... | ... | 0 |
0 | ... | ... | 4.43 | 0 | 4.43 | 1425 | 0.17 | 0 | 0.17 | ... | ... | 0 |
0 | ... | ... | 4.21 | 0 | 4.21 | 1450 | 0.21 | 0 | 0.21 | ... | ... | 0 |
0 | ... | ... | 4 | 0 | 4 | 1475 | 0.24 | 0 | 0.24 | ... | ... | 0 |
0 | ... | ... | 3.79 | 0 | 3.79 | 1500 | 0.28 | -0.01 | 0.29 | ... | ... | 0 |
0 | ... | ... | 3.59 | 0 | 3.59 | 1525 | 0.33 | 0 | 0.33 | ... | ... | 2 |
0 | ... | ... | 3.40 | 0 | 3.40 | 1550 | 0.38 | -0.01 | 0.39 | ... | ... | 0 |
0 | ... | ... | 3.21 | 0 | 3.21 | 1575 | 0.44 | 0 | 0.44 | ... | ... | 0 |
0 | ... | ... | 3.03 | 0 | 3.03 | 1600 | 0.51 | 0 | 0.51 | ... | ... | 0 |
0 | ... | ... | 2.86 | 0 | 2.86 | 1625 | 0.57 | -0.01 | 0.58 | ... | ... | 0 |
0 | ... | ... | 2.69 | 0 | 2.69 | 1650 | 0.65 | 0 | 0.65 | ... | ... | 0 |
0 | ... | ... | 2.53 | 0 | 2.53 | 1675 | 0.73 | 0 | 0.73 | ... | ... | 0 |
0 | ... | ... | 2.37 | 0 | 2.37 | 1700 | 0.82 | 0 | 0.82 | ... | ... | 0 |
0 | ... | ... | 2.22 | 0 | 2.22 | 1725 | 0.91 | -0.01 | 0.92 | ... | ... | 2 |
0 | ... | ... | 2.08 | 0 | 2.08 | 1750 | 1.01 | -0.01 | 1.02 | ... | ... | 0 |
0 | ... | ... | 1.95 | -0.01 | 1.94 | 1775 | 1.12 | 0 | 1.12 | ... | ... | 0 |
0 | ... | ... | 1.82 | 0 | 1.82 | 1800 | 1.23 | -0.01 | 1.24 | ... | ... | 0 |
0 | ... | ... | 1.69 | 0 | 1.69 | 1825 | 1.35 | -0.01 | 1.36 | ... | ... | 0 |
0 | ... | ... | 1.58 | 0 | 1.58 | 1850 | 1.48 | 0 | 1.48 | ... | ... | 0 |
0 | ... | ... | 1.47 | 0 | 1.47 | 1875 | 1.61 | 0 | 1.61 | ... | ... | 0 |
0 | ... | ... | 1.36 | 0 | 1.36 | 1900 | 1.75 | 0 | 1.75 | ... | ... | 0 |
0 | ... | ... | 1.27 | -0.01 | 1.26 | 1925 | 1.89 | 0 | 1.89 | ... | ... | 0 |
0 | ... | ... | 1.17 | 0 | 1.17 | 1950 | 2.04 | 0 | 2.04 | ... | ... | 0 |
0 | ... | ... | 1.09 | -0.01 | 1.08 | 1975 | 2.20 | 0 | 2.20 | ... | ... | 0 |
0 | ... | ... | 1 | 0 | 1 | 2000 | 2.36 | 0 | 2.36 | ... | ... | 0 |
0 | ... | ... | 0.93 | 0 | 0.93 | 2025 | 2.53 | 0 | 2.53 | ... | ... | 0 |
0 | ... | ... | 0.86 | -0.01 | 0.85 | 2050 | 2.70 | 0 | 2.70 | ... | ... | 0 |
0 | ... | ... | 0.79 | 0 | 0.79 | 2075 | 2.87 | 0 | 2.87 | ... | ... | 0 |
0 | ... | ... | 0.73 | 0 | 0.73 | 2100 | 3.05 | 0 | 3.05 | ... | ... | 0 |
0 | ... | ... | 0.67 | 0 | 0.67 | 2125 | 3.24 | 0 | 3.24 | ... | ... | 0 |
0 | ... | ... | 0.61 | 0 | 0.61 | 2150 | 3.43 | 0 | 3.43 | ... | ... | 0 |
0 | ... | ... | 0.56 | 0 | 0.56 | 2175 | 3.62 | 0 | 3.62 | ... | ... | 0 |
0 | ... | ... | 0.52 | 0 | 0.52 | 2200 | 3.82 | 0 | 3.82 | ... | ... | 0 |
0 | ... | ... | 0.47 | 0 | 0.47 | 2225 | 4.02 | 0 | 4.02 | ... | ... | 0 |
0 | ... | ... | 0.43 | 0 | 0.43 | 2250 | 4.23 | 0 | 4.23 | ... | ... | 0 |
0 | ... | ... | 0.40 | 0 | 0.40 | 2275 | 4.44 | 0 | 4.44 | ... | ... | 0 |
0 | ... | ... | 0.36 | 0 | 0.36 | 2300 | 4.65 | 0 | 4.65 | ... | ... | 0 |
0 | ... | ... | 0.33 | 0 | 0.33 | 2325 | 4.86 | 0 | 4.86 | ... | ... | 0 |
0 | ... | ... | 0.30 | 0 | 0.30 | 2350 | 5.08 | 0 | 5.08 | ... | ... | 0 |
0 | ... | ... | 0.28 | -0.01 | 0.27 | 2375 | 5.30 | 0 | 5.30 | ... | ... | 0 |
0 | ... | ... | 0.25 | 0 | 0.25 | 2400 | 5.53 | 0 | 5.53 | ... | ... | 0 |
0 | ... | ... | 0.23 | 0 | 0.23 | 2425 | 5.75 | 0 | 5.75 | ... | ... | 0 |
0 | ... | ... | 0.21 | 0 | 0.21 | 2450 | 5.98 | 0 | 5.98 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 2475 | 6.21 | 0 | 6.21 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 2500 | 6.45 | 0 | 6.45 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 2525 | 6.69 | 0 | 6.69 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 2550 | 6.92 | 0 | 6.92 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2575 | 7.17 | 0 | 7.17 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2600 | 7.41 | 0 | 7.41 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2625 | 7.65 | 0 | 7.65 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2650 | 7.90 | 0 | 7.90 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2675 | 8.15 | 0 | 8.15 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 8.40 | 0 | 8.40 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 8.65 | 0 | 8.65 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2750 | 8.90 | 0 | 8.90 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 9.15 | 0 | 9.15 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 9.40 | 0 | 9.40 | ... | ... | 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.