Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 15.28 | -0.09 | 15.19 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.03 | -0.09 | 14.94 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.78 | -0.09 | 14.69 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.53 | -0.09 | 14.44 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.28 | -0.09 | 14.19 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.03 | -0.09 | 13.94 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.78 | -0.09 | 13.69 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.53 | -0.09 | 13.44 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.28 | -0.09 | 13.19 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.03 | -0.09 | 12.94 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.78 | -0.09 | 12.69 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.53 | -0.09 | 12.44 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.28 | -0.09 | 12.19 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.03 | -0.09 | 11.94 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.78 | -0.09 | 11.69 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.53 | -0.09 | 11.44 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.28 | -0.09 | 11.19 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.03 | -0.09 | 10.94 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.78 | -0.09 | 10.69 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.53 | -0.09 | 10.44 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.28 | -0.09 | 10.19 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.03 | -0.09 | 9.94 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.78 | -0.09 | 9.69 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.53 | -0.09 | 9.44 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.28 | -0.09 | 9.19 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.03 | -0.09 | 8.94 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.78 | -0.09 | 8.69 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.53 | -0.09 | 8.44 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.28 | -0.09 | 8.19 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.03 | -0.09 | 7.94 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.78 | -0.09 | 7.69 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.53 | -0.09 | 7.44 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.28 | -0.09 | 7.19 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.03 | -0.09 | 6.94 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.78 | -0.09 | 6.69 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.53 | -0.09 | 6.44 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.28 | -0.09 | 6.19 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.03 | -0.09 | 5.94 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.78 | -0.09 | 5.69 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.53 | -0.09 | 5.44 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.28 | -0.09 | 5.19 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.03 | -0.09 | 4.94 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.78 | -0.09 | 4.69 | 1400 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.53 | -0.09 | 4.44 | 1425 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.29 | -0.09 | 4.20 | 1450 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 4.05 | -0.09 | 3.96 | 1475 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.81 | -0.09 | 3.72 | 1500 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 3.59 | -0.09 | 3.50 | 1525 | 0.10 | 0 | 0.10 | ... | ... | 3 |
0 | ... | ... | 3.36 | -0.09 | 3.27 | 1550 | 0.13 | 0 | 0.13 | ... | ... | 172 |
0 | ... | ... | 3.14 | -0.09 | 3.05 | 1575 | 0.16 | 0 | 0.16 | ... | ... | 293 |
0 | ... | ... | 2.93 | -0.09 | 2.84 | 1600 | 0.20 | 0 | 0.20 | ... | ... | 328 |
0 | ... | ... | 2.73 | -0.09 | 2.64 | 1625 | 0.24 | 0 | 0.24 | ... | ... | 88 |
0 | ... | ... | 2.53 | -0.09 | 2.44 | 1650 | 0.29 | 0 | 0.29 | ... | ... | 411 |
0 | ... | ... | 2.34 | -0.08 | 2.26 | 1675 | 0.35 | 0 | 0.35 | ... | ... | 29 |
0 | ... | ... | 2.16 | -0.08 | 2.08 | 1700 | 0.42 | 0.01 | 0.41 | ... | ... | 31 |
0 | ... | ... | 1.99 | -0.08 | 1.91 | 1725 | 0.49 | 0 | 0.49 | ... | ... | 229 |
0 | ... | ... | 1.83 | -0.09 | 1.74 | 1750 | 0.58 | 0.01 | 0.57 | ... | ... | 374 |
0 | ... | ... | 1.67 | -0.08 | 1.59 | 1775 | 0.67 | 0.01 | 0.66 | ... | ... | 248 |
37 | ... | ... | 1.53 | -0.08 | 1.45 | 1800 | 0.77 | 0.01 | 0.76 | ... | ... | 203 |
0 | ... | ... | 1.39 | -0.08 | 1.31 | 1825 | 0.88 | 0.01 | 0.87 | ... | ... | 80 |
55 | ... | ... | 1.26 | -0.07 | 1.19 | 1850 | 1 | 0.01 | 0.99 | ... | ... | 158 |
0 | ... | ... | 1.14 | -0.07 | 1.07 | 1875 | 1.13 | 0.01 | 1.12 | ... | ... | 9 |
160 | ... | ... | 1.04 | -0.07 | 0.97 | 1900 | 1.27 | 0.02 | 1.25 | ... | ... | 0 |
73 | ... | ... | 0.93 | -0.06 | 0.87 | 1925 | 1.42 | 0.02 | 1.40 | ... | ... | 0 |
39 | ... | ... | 0.84 | -0.06 | 0.78 | 1950 | 1.58 | 0.03 | 1.55 | ... | ... | 0 |
71 | ... | ... | 0.76 | -0.06 | 0.70 | 1975 | 1.74 | 0.03 | 1.71 | ... | ... | 0 |
120 | ... | ... | 0.68 | -0.05 | 0.63 | 2000 | 1.92 | 0.04 | 1.88 | ... | ... | 0 |
101 | ... | ... | 0.61 | -0.04 | 0.57 | 2025 | 2.10 | 0.04 | 2.06 | ... | ... | 0 |
176 | ... | ... | 0.55 | -0.04 | 0.51 | 2050 | 2.28 | 0.04 | 2.24 | ... | ... | 0 |
138 | ... | ... | 0.49 | -0.03 | 0.46 | 2075 | 2.48 | 0.05 | 2.43 | ... | ... | 0 |
206 | ... | ... | 0.44 | -0.03 | 0.41 | 2100 | 2.68 | 0.06 | 2.62 | ... | ... | 0 |
32 | 0.41 | 0.41 | 0.40 | -0.04 | 0.36 | 2125 | 2.88 | 0.06 | 2.82 | ... | ... | 0 |
78 | ... | ... | 0.36 | -0.03 | 0.33 | 2150 | 3.09 | 0.06 | 3.03 | ... | ... | 0 |
13 | ... | ... | 0.32 | -0.03 | 0.29 | 2175 | 3.30 | 0.06 | 3.24 | ... | ... | 0 |
30 | ... | ... | 0.29 | -0.03 | 0.26 | 2200 | 3.52 | 0.07 | 3.45 | ... | ... | 0 |
0 | ... | ... | 0.26 | -0.03 | 0.23 | 2225 | 3.74 | 0.07 | 3.67 | ... | ... | 0 |
0 | ... | ... | 0.23 | -0.02 | 0.21 | 2250 | 3.96 | 0.07 | 3.89 | ... | ... | 0 |
0 | ... | ... | 0.21 | -0.03 | 0.18 | 2275 | 4.18 | 0.06 | 4.12 | ... | ... | 0 |
37 | ... | ... | 0.19 | -0.03 | 0.16 | 2300 | 4.41 | 0.06 | 4.35 | ... | ... | 0 |
0 | ... | ... | 0.17 | -0.02 | 0.15 | 2325 | 4.64 | 0.07 | 4.57 | ... | ... | 0 |
0 | ... | ... | 0.15 | -0.02 | 0.13 | 2350 | 4.88 | 0.08 | 4.80 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.02 | 0.11 | 2375 | 5.11 | 0.07 | 5.04 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.02 | 0.10 | 2400 | 5.35 | 0.08 | 5.27 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2425 | 5.59 | 0.08 | 5.51 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2450 | 5.83 | 0.08 | 5.75 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2475 | 6.07 | 0.08 | 5.99 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2500 | 6.32 | 0.09 | 6.23 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2525 | 6.56 | 0.08 | 6.48 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2550 | 6.81 | 0.09 | 6.72 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2575 | 7.06 | 0.09 | 6.97 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.31 | 0.09 | 7.22 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2625 | 7.56 | 0.09 | 7.47 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.81 | 0.09 | 7.72 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2675 | 8.06 | 0.09 | 7.97 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.31 | 0.09 | 8.22 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.56 | 0.09 | 8.47 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 8.81 | 0.09 | 8.72 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2775 | 9.06 | 0.09 | 8.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.31 | 0.09 | 9.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.56 | 0.09 | 9.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.81 | 0.09 | 9.72 | ... | ... | 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.