Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 17.57 | 0.01 | 17.58 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.32 | 0.01 | 17.33 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.07 | 0.01 | 17.08 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.82 | 0.01 | 16.83 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.57 | 0.01 | 16.58 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.32 | 0.01 | 16.33 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.07 | 0.01 | 16.08 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.82 | 0.01 | 15.83 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.57 | 0.01 | 15.58 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.32 | 0.01 | 15.33 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.07 | 0.01 | 15.08 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.82 | 0.01 | 14.83 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.57 | 0.01 | 14.58 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.32 | 0.01 | 14.33 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.07 | 0.01 | 14.08 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.82 | 0.01 | 13.83 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.57 | 0.01 | 13.58 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.32 | 0.01 | 13.33 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.07 | 0.01 | 13.08 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.82 | 0.01 | 12.83 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.57 | 0.01 | 12.58 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.32 | 0.01 | 12.33 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.07 | 0.01 | 12.08 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.82 | 0.01 | 11.83 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.57 | 0.01 | 11.58 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.32 | 0.01 | 11.33 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.07 | 0.01 | 11.08 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.82 | 0.01 | 10.83 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.57 | 0.01 | 10.58 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.32 | 0.01 | 10.33 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.07 | 0.01 | 10.08 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.82 | 0.01 | 9.83 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.57 | 0.01 | 9.58 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.32 | 0.01 | 9.33 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.07 | 0.01 | 9.08 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.82 | 0.01 | 8.83 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.57 | 0.01 | 8.58 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.32 | 0.01 | 8.33 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.07 | 0.01 | 8.08 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.82 | 0.01 | 7.83 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.57 | 0.01 | 7.58 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.32 | 0.01 | 7.33 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.07 | 0.01 | 7.08 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.82 | 0.01 | 6.83 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.57 | 0.01 | 6.58 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.32 | 0.01 | 6.33 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.07 | 0.01 | 6.08 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.82 | 0.01 | 5.83 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 5.57 | 0.01 | 5.58 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.32 | 0.01 | 5.33 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 5.07 | 0.01 | 5.08 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 4 |
0 | ... | ... | 4.82 | 0.01 | 4.83 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 111 |
0 | ... | ... | 4.57 | 0.01 | 4.58 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 49 |
0 | ... | ... | 4.32 | 0.01 | 4.33 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 348 |
0 | ... | ... | 4.07 | 0.01 | 4.08 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 183 |
90 | ... | ... | 3.82 | 0.01 | 3.83 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 407 |
0 | ... | ... | 3.57 | 0.01 | 3.58 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 231 |
0 | ... | ... | 3.32 | 0.01 | 3.33 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 595 |
0 | ... | ... | 3.07 | 0.01 | 3.08 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 963 |
0 | ... | ... | 2.82 | 0.01 | 2.83 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 364 |
0 | ... | ... | 2.57 | 0.01 | 2.58 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 918 |
1 | ... | ... | 2.32 | 0.01 | 2.33 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 1242 |
0 | ... | ... | 2.07 | 0.01 | 2.08 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 391 |
0 | ... | ... | 1.82 | 0.01 | 1.83 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 655 |
25 | ... | ... | 1.57 | 0.01 | 1.58 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 593 |
185 | ... | ... | 1.32 | 0.01 | 1.33 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 1886 |
137 | ... | ... | 1.07 | 0.01 | 1.08 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 1019 |
305 | ... | ... | 0.82 | 0.01 | 0.83 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 512 |
88 | ... | ... | 0.57 | 0.01 | 0.58 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 235 |
586 | ... | ... | 0.33 | 0.01 | 0.34 | 2000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 583 |
437 | ... | ... | 0.11 | 0 | 0.11 | 2025 | 0.04 | 0 | 0.04 | ... | ... | 124 |
494 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.18 | -0.01 | 0.19 | ... | ... | 115 |
302 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.42 | -0.01 | 0.43 | ... | ... | 198 |
838 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.67 | -0.01 | 0.68 | ... | ... | 53 |
189 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.92 | -0.01 | 0.93 | ... | ... | 0 |
601 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.17 | -0.01 | 1.18 | ... | ... | 1 |
174 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.42 | -0.01 | 1.43 | ... | ... | 0 |
398 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.67 | -0.01 | 1.68 | ... | ... | 0 |
38 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.92 | -0.01 | 1.93 | ... | ... | 0 |
182 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.17 | -0.01 | 2.18 | ... | ... | 0 |
44 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.42 | -0.01 | 2.43 | ... | ... | 4 |
76 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.67 | -0.01 | 2.68 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.92 | -0.01 | 2.93 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.17 | -0.01 | 3.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.42 | -0.01 | 3.43 | ... | ... | 0 |
9 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.67 | -0.01 | 3.68 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.92 | -0.01 | 3.93 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.17 | -0.01 | 4.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.42 | -0.01 | 4.43 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.67 | -0.01 | 4.68 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.92 | -0.01 | 4.93 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.17 | -0.01 | 5.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.42 | -0.01 | 5.43 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.67 | -0.01 | 5.68 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.92 | -0.01 | 5.93 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.17 | -0.01 | 6.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.42 | -0.01 | 6.43 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.67 | -0.01 | 6.68 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.92 | -0.01 | 6.93 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.17 | -0.01 | 7.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.42 | -0.01 | 7.43 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.67 | -0.01 | 7.68 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.92 | -0.01 | 7.93 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.17 | -0.01 | 8.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.42 | -0.01 | 8.43 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.67 | -0.01 | 8.68 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.92 | -0.01 | 8.93 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.17 | -0.01 | 9.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.42 | -0.01 | 9.43 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.67 | -0.01 | 9.68 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.92 | -0.01 | 9.93 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.17 | -0.01 | 10.18 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.42 | -0.01 | 10.43 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.67 | -0.01 | 10.68 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.92 | -0.01 | 10.93 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.17 | -0.01 | 11.18 | ... | ... | 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.