Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.88 | -0.35 | 14.53 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.63 | -0.35 | 14.28 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.38 | -0.35 | 14.03 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.13 | -0.35 | 13.78 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.88 | -0.35 | 13.53 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.63 | -0.35 | 13.28 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.38 | -0.35 | 13.03 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.13 | -0.35 | 12.78 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.88 | -0.35 | 12.53 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.63 | -0.35 | 12.28 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.38 | -0.35 | 12.03 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.13 | -0.35 | 11.78 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.88 | -0.35 | 11.53 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.63 | -0.35 | 11.28 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.38 | -0.35 | 11.03 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.13 | -0.35 | 10.78 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.88 | -0.35 | 10.53 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.63 | -0.35 | 10.28 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.38 | -0.35 | 10.03 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.13 | -0.35 | 9.78 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.88 | -0.35 | 9.53 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.63 | -0.35 | 9.28 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.38 | -0.35 | 9.03 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.13 | -0.35 | 8.78 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | -0.35 | 8.53 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.63 | -0.35 | 8.28 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.38 | -0.35 | 8.03 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.13 | -0.35 | 7.78 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.88 | -0.35 | 7.53 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.63 | -0.35 | 7.28 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.38 | -0.35 | 7.03 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.13 | -0.35 | 6.78 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.88 | -0.35 | 6.53 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.63 | -0.35 | 6.28 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.38 | -0.35 | 6.03 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.13 | -0.35 | 5.78 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.88 | -0.35 | 5.53 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.63 | -0.35 | 5.28 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.38 | -0.35 | 5.03 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.13 | -0.35 | 4.78 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.88 | -0.35 | 4.53 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.63 | -0.35 | 4.28 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.38 | -0.35 | 4.03 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
2 | ... | ... | 4.13 | -0.35 | 3.78 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 6 |
0 | ... | ... | 3.88 | -0.35 | 3.53 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 3.63 | -0.35 | 3.28 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 338 |
0 | ... | ... | 3.38 | -0.35 | 3.03 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 11 |
0 | ... | ... | 3.13 | -0.35 | 2.78 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 353 |
0 | ... | ... | 2.88 | -0.35 | 2.53 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 112 |
16 | ... | ... | 2.63 | -0.35 | 2.28 | 1550 | 0.01 | 0.01 | 0.01 | ... | ... | 678 |
36 | ... | ... | 2.38 | -0.34 | 2.04 | 1575 | 0.02 | 0.01 | 0.01 | ... | ... | 810 |
308 | ... | ... | 2.14 | -0.34 | 1.80 | 1600 | 0.03 | 0.02 | 0.01 | 0.06 | 0.06 | 1357 |
44 | ... | ... | 1.89 | -0.32 | 1.57 | 1625 | 0.05 | 0.03 | 0.02 | 0.11 | 0.10 | 517 |
315 | ... | ... | 1.66 | -0.31 | 1.35 | 1650 | 0.08 | 0.04 | 0.04 | 0.10 | 0.10 | 581 |
122 | ... | ... | 1.43 | -0.29 | 1.14 | 1675 | 0.11 | 0.05 | 0.06 | 0.18 | 0.12 | 470 |
147 | ... | ... | 1.21 | -0.27 | 0.94 | 1700 | 0.17 | 0.08 | 0.09 | 0.24 | 0.16 | 446 |
119 | ... | ... | 1.01 | -0.25 | 0.76 | 1725 | 0.23 | 0.10 | 0.13 | ... | ... | 690 |
320 | 0.51 | 0.49 | 0.81 | -0.21 | 0.60 | 1750 | 0.32 | 0.13 | 0.19 | 0.37 | 0.30 | 806 |
271 | 0.39 | 0.37 | 0.64 | -0.19 | 0.45 | 1775 | 0.42 | 0.16 | 0.26 | 0.46 | 0.42 | 868 |
642 | 0.30 | 0.28 | 0.49 | -0.16 | 0.33 | 1800 | 0.55 | 0.19 | 0.36 | ... | ... | 565 |
215 | 0.24 | 0.24 | 0.36 | -0.12 | 0.24 | 1825 | 0.71 | 0.23 | 0.48 | ... | ... | 73 |
441 | 0.20 | 0.14 | 0.26 | -0.10 | 0.16 | 1850 | 0.88 | 0.25 | 0.63 | ... | ... | 50 |
259 | ... | ... | 0.18 | -0.07 | 0.11 | 1875 | 1.08 | 0.28 | 0.80 | ... | ... | 0 |
324 | 0.11 | 0.11 | 0.12 | -0.05 | 0.07 | 1900 | 1.29 | 0.30 | 0.99 | ... | ... | 12 |
176 | ... | ... | 0.08 | -0.03 | 0.05 | 1925 | 1.51 | 0.31 | 1.20 | ... | ... | 30 |
316 | ... | ... | 0.06 | -0.03 | 0.03 | 1950 | 1.75 | 0.33 | 1.42 | ... | ... | 50 |
75 | ... | ... | 0.04 | -0.02 | 0.02 | 1975 | 1.99 | 0.34 | 1.65 | ... | ... | 14 |
552 | ... | ... | 0.03 | -0.01 | 0.02 | 2000 | 2.23 | 0.34 | 1.89 | ... | ... | 0 |
62 | ... | ... | 0.02 | -0.01 | 0.01 | 2025 | 2.48 | 0.34 | 2.14 | ... | ... | 6 |
124 | ... | ... | 0.02 | -0.01 | 0.01 | 2050 | 2.72 | 0.34 | 2.38 | ... | ... | 21 |
14 | ... | ... | 0.02 | -0.01 | 0.01 | 2075 | 2.97 | 0.34 | 2.63 | ... | ... | 6 |
132 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.22 | 0.34 | 2.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.47 | 0.35 | 3.12 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.72 | 0.35 | 3.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2175 | 3.97 | 0.35 | 3.62 | ... | ... | 0 |
28 | ... | ... | 0.01 | -0.01 | 0.01 | 2200 | 4.22 | 0.35 | 3.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.47 | 0.35 | 4.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.72 | 0.35 | 4.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.97 | 0.35 | 4.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.22 | 0.35 | 4.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.47 | 0.35 | 5.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.72 | 0.35 | 5.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.97 | 0.35 | 5.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.22 | 0.35 | 5.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.47 | 0.35 | 6.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.72 | 0.35 | 6.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.97 | 0.35 | 6.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.22 | 0.35 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.47 | 0.35 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.72 | 0.35 | 7.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.97 | 0.35 | 7.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.22 | 0.35 | 7.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.47 | 0.35 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.72 | 0.35 | 8.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.97 | 0.35 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.22 | 0.35 | 8.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.47 | 0.35 | 9.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.72 | 0.35 | 9.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.97 | 0.35 | 9.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.22 | 0.35 | 9.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.47 | 0.35 | 10.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.72 | 0.35 | 10.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.97 | 0.35 | 10.62 | ... | ... | 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.