Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.47 | -0.31 | 14.16 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.22 | -0.31 | 13.91 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.97 | -0.31 | 13.66 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.72 | -0.31 | 13.41 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.47 | -0.31 | 13.16 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.22 | -0.31 | 12.91 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.97 | -0.31 | 12.66 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.72 | -0.31 | 12.41 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.47 | -0.31 | 12.16 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.22 | -0.31 | 11.91 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.97 | -0.31 | 11.66 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.72 | -0.31 | 11.41 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.47 | -0.31 | 11.16 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.22 | -0.31 | 10.91 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.97 | -0.31 | 10.66 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.72 | -0.31 | 10.41 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.47 | -0.31 | 10.16 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.22 | -0.31 | 9.91 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.97 | -0.31 | 9.66 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.72 | -0.31 | 9.41 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.47 | -0.31 | 9.16 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.22 | -0.31 | 8.91 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.97 | -0.31 | 8.66 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.72 | -0.31 | 8.41 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.47 | -0.31 | 8.16 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.22 | -0.31 | 7.91 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.97 | -0.31 | 7.66 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.72 | -0.31 | 7.41 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.47 | -0.31 | 7.16 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.22 | -0.31 | 6.91 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.97 | -0.31 | 6.66 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.72 | -0.31 | 6.41 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.47 | -0.31 | 6.16 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.22 | -0.31 | 5.91 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.97 | -0.31 | 5.66 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.72 | -0.31 | 5.41 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.47 | -0.31 | 5.16 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.22 | -0.31 | 4.91 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.97 | -0.31 | 4.66 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.72 | -0.31 | 4.41 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.47 | -0.31 | 4.16 | 1375 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.22 | -0.31 | 3.91 | 1400 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.97 | -0.31 | 3.66 | 1425 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.72 | -0.30 | 3.42 | 1450 | 0.02 | 0.01 | 0.01 | ... | ... | 227 |
0 | ... | ... | 3.47 | -0.30 | 3.17 | 1475 | 0.03 | 0.01 | 0.02 | ... | ... | 2 |
0 | ... | ... | 3.23 | -0.29 | 2.94 | 1500 | 0.04 | 0.02 | 0.02 | 0.08 | 0.08 | 266 |
0 | ... | ... | 2.99 | -0.29 | 2.70 | 1525 | 0.06 | 0.03 | 0.03 | ... | ... | 111 |
0 | ... | ... | 2.75 | -0.28 | 2.47 | 1550 | 0.08 | 0.03 | 0.05 | ... | ... | 467 |
0 | ... | ... | 2.52 | -0.27 | 2.25 | 1575 | 0.10 | 0.04 | 0.06 | ... | ... | 691 |
0 | ... | ... | 2.30 | -0.27 | 2.03 | 1600 | 0.18 | 0.04 | 0.14 | 0.18 | 0.18 | 1280 |
0 | ... | ... | 2.08 | -0.25 | 1.83 | 1625 | 0.18 | 0.06 | 0.12 | 0.25 | 0.25 | 346 |
10 | ... | ... | 1.87 | -0.24 | 1.63 | 1650 | 0.23 | 0.07 | 0.16 | 0.33 | 0.25 | 420 |
84 | ... | ... | 1.67 | -0.23 | 1.44 | 1675 | 0.29 | 0.08 | 0.21 | ... | ... | 323 |
36 | ... | ... | 1.48 | -0.21 | 1.27 | 1700 | ... | ... | 0.36 | 0.21 | ... | 504 |
95 | ... | ... | 1.31 | -0.20 | 1.11 | 1725 | 0.45 | 0.11 | 0.34 | 0.52 | 0.40 | 649 |
195 | ... | ... | 1.15 | -0.19 | 0.96 | 1750 | 0.55 | 0.12 | 0.43 | ... | ... | 720 |
37 | ... | ... | 1 | -0.17 | 0.83 | 1775 | 0.67 | 0.14 | 0.53 | ... | ... | 797 |
384 | 0.66 | 0.65 | 0.85 | -0.14 | 0.71 | 1800 | 0.80 | 0.16 | 0.64 | ... | ... | 575 |
75 | 0.55 | 0.55 | 0.72 | -0.11 | 0.61 | 1825 | 0.95 | 0.20 | 0.75 | ... | ... | 113 |
265 | 0.47 | 0.47 | 0.60 | -0.08 | 0.52 | 1850 | 1.10 | 0.22 | 0.88 | ... | ... | 61 |
98 | ... | ... | 0.50 | -0.06 | 0.44 | 1875 | 1.28 | 0.26 | 1.02 | ... | ... | 0 |
300 | ... | ... | 0.41 | -0.03 | 0.38 | 1900 | 1.46 | 0.28 | 1.18 | ... | ... | 24 |
162 | ... | ... | 0.34 | -0.02 | 0.32 | 1925 | 1.65 | 0.29 | 1.36 | ... | ... | 0 |
439 | ... | ... | 0.28 | -0.01 | 0.27 | 1950 | 1.85 | 0.30 | 1.55 | ... | ... | 0 |
78 | 0.20 | 0.20 | 0.23 | 0 | 0.23 | 1975 | 2.05 | 0.30 | 1.75 | ... | ... | 0 |
657 | 0.17 | 0.15 | 0.20 | -0.01 | 0.19 | 2000 | 2.27 | 0.31 | 1.96 | ... | ... | 0 |
70 | ... | ... | 0.17 | -0.01 | 0.16 | 2025 | 2.48 | 0.30 | 2.18 | ... | ... | 0 |
196 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 2.71 | 0.31 | 2.40 | ... | ... | 0 |
12 | ... | ... | 0.12 | -0.01 | 0.11 | 2075 | 2.93 | 0.30 | 2.63 | ... | ... | 0 |
159 | ... | ... | 0.10 | -0.01 | 0.09 | 2100 | 3.16 | 0.30 | 2.86 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2125 | 3.40 | 0.30 | 3.10 | ... | ... | 0 |
27 | ... | ... | 0.07 | 0 | 0.07 | 2150 | 3.64 | 0.31 | 3.33 | ... | ... | 0 |
10 | ... | ... | 0.06 | 0 | 0.06 | 2175 | 3.88 | 0.31 | 3.57 | ... | ... | 0 |
32 | ... | ... | 0.05 | 0 | 0.05 | 2200 | 4.12 | 0.31 | 3.81 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2225 | 4.36 | 0.31 | 4.05 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2250 | 4.61 | 0.31 | 4.30 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2275 | 4.85 | 0.30 | 4.55 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2300 | 5.10 | 0.31 | 4.79 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2325 | 5.34 | 0.30 | 5.04 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2350 | 5.59 | 0.31 | 5.28 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2375 | 5.84 | 0.31 | 5.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.09 | 0.31 | 5.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.34 | 0.31 | 6.03 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.59 | 0.31 | 6.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.84 | 0.31 | 6.53 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.09 | 0.31 | 6.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.34 | 0.31 | 7.03 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.59 | 0.31 | 7.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.84 | 0.31 | 7.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.09 | 0.31 | 7.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.34 | 0.31 | 8.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.59 | 0.31 | 8.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.84 | 0.31 | 8.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.09 | 0.31 | 8.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.34 | 0.31 | 9.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.59 | 0.31 | 9.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.84 | 0.31 | 9.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.09 | 0.31 | 9.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.34 | 0.31 | 10.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.59 | 0.31 | 10.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.84 | 0.31 | 10.53 | ... | ... | 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.