Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
4.439969 | ... | ... | 14.41 | 0.01 | 14.42 | 425 | 0.01 | 0 | 0.01 | ... | ... | 3.700694 |
4.266964 | ... | ... | 14.16 | 0.01 | 14.17 | 450 | 0.01 | 0 | 0.01 | ... | ... | 3.560788 |
4.103959 | ... | ... | 13.91 | 0.01 | 13.92 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.428782 |
3.949864 | ... | ... | 13.66 | 0.01 | 13.67 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.303803 |
3.803761 | ... | ... | 13.41 | 0.01 | 13.42 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.185166 |
3.664871 | ... | ... | 13.16 | 0.01 | 13.17 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.072252 |
3.532519 | ... | ... | 12.91 | 0.01 | 12.92 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.964526 |
3.406117 | ... | ... | 12.66 | 0.01 | 12.67 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.861503 |
3.285147 | ... | ... | 12.41 | 0.01 | 12.42 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.762799 |
3.169166 | ... | ... | 12.16 | 0.01 | 12.17 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.668063 |
3.057778 | ... | ... | 11.91 | 0.01 | 11.92 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.576981 |
2.950633 | ... | ... | 11.66 | 0.01 | 11.67 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.489261 |
2.847416 | ... | ... | 11.41 | 0.01 | 11.42 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.404653 |
2.747841 | ... | ... | 11.16 | 0.01 | 11.17 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.322949 |
2.651658 | ... | ... | 10.91 | 0.01 | 10.92 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.243946 |
2.558644 | ... | ... | 10.66 | 0.01 | 10.67 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.167463 |
2.468594 | ... | ... | 10.41 | 0.01 | 10.42 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.093314 |
2.381322 | ... | ... | 10.16 | 0.01 | 10.17 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.021371 |
2.296654 | ... | ... | 9.91 | 0.01 | 9.92 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.951499 |
2.21443 | ... | ... | 9.66 | 0.01 | 9.67 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.883572 |
2.134516 | ... | ... | 9.41 | 0.01 | 9.42 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.817463 |
2.05678 | ... | ... | 9.16 | 0.01 | 9.17 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.753071 |
1.981101 | ... | ... | 8.91 | 0.01 | 8.92 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.690308 |
1.907369 | ... | ... | 8.66 | 0.01 | 8.67 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.629085 |
1.835472 | ... | ... | 8.41 | 0.01 | 8.42 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.569308 |
1.765323 | ... | ... | 8.16 | 0.01 | 8.17 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.510896 |
1.696834 | ... | ... | 7.91 | 0.01 | 7.92 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.453791 |
1.62992 | ... | ... | 7.66 | 0.01 | 7.67 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.397925 |
1.564506 | ... | ... | 7.41 | 0.01 | 7.42 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.34323 |
1.50051 | ... | ... | 7.16 | 0.01 | 7.17 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.289639 |
1.437872 | ... | ... | 6.91 | 0.01 | 6.92 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.237109 |
1.376528 | ... | ... | 6.66 | 0.01 | 6.67 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.185586 |
1.316418 | ... | ... | 6.41 | 0.01 | 6.42 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.135004 |
1.257481 | ... | ... | 6.16 | 0.01 | 6.17 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.085327 |
1.19966 | ... | ... | 5.91 | 0.01 | 5.92 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.036515 |
1.142908 | ... | ... | 5.66 | 0.01 | 5.67 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.988518 |
1.087177 | ... | ... | 5.41 | 0.01 | 5.42 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.941293 |
1.032416 | ... | ... | 5.16 | 0.01 | 5.17 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.894808 |
0.978574 | ... | ... | 4.91 | 0.01 | 4.92 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.849012 |
0.925614 | ... | ... | 4.66 | 0.01 | 4.67 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.803866 |
0.873489 | ... | ... | 4.41 | 0.01 | 4.42 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.75935 |
0.822148 | ... | ... | 4.16 | 0.01 | 4.17 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.715408 |
0.771556 | ... | ... | 3.91 | 0.01 | 3.92 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.672009 |
0.721672 | ... | ... | 3.66 | 0.01 | 3.67 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.629113 |
0.67244 | ... | ... | 3.41 | 0.01 | 3.42 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.586687 |
0.623823 | ... | ... | 3.16 | 0.01 | 3.17 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.544683 |
0.575764 | ... | ... | 2.91 | 0.01 | 2.92 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.503058 |
0.528219 | ... | ... | 2.66 | 0.01 | 2.67 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.461768 |
0.481119 | ... | ... | 2.41 | 0.01 | 2.42 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.420761 |
0.434404 | ... | ... | 2.16 | 0.01 | 2.17 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.37997 |
0.387989 | ... | ... | 1.91 | 0.01 | 1.92 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.339333 |
0.341778 | ... | ... | 1.66 | 0.01 | 1.67 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.29876 |
0.295642 | ... | ... | 1.41 | 0.01 | 1.42 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.25814 |
0.249407 | ... | ... | 1.16 | 0.01 | 1.17 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.217322 |
0.202809 | ... | ... | 0.91 | 0.01 | 0.92 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.176079 |
0.155413 | ... | ... | 0.66 | 0.01 | 0.67 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.134047 |
0.106356 | ... | ... | 0.42 | 0 | 0.42 | 1825 | 0.01 | -0.01 | 0.01 | ... | ... | 0.090507 |
0.053178 | 0.17 | 0.17 | 0.18 | -0.01 | 0.17 | 1850 | ... | ... | 0.01 | ... | 0.05 | 0.043441 |
0.036066 | 0.03 | 0.03 | 0.02 | -0.01 | 0.01 | 1875 | 0.09 | -0.02 | 0.11 | 0.12 | 0.12 | 0.013255 |
0.076441 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.33 | -0.01 | 0.34 | ... | ... | 0 |
0.118255 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1925 | 0.58 | -0.01 | 0.59 | ... | ... | 0 |
0.157172 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.83 | -0.01 | 0.84 | 0.80 | 0.75 | 0 |
0.194139 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.08 | -0.01 | 1.09 | ... | ... | 0 |
0.22962 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.33 | -0.01 | 1.34 | 1.30 | 1.28 | 0 |
0.263879 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.58 | -0.01 | 1.59 | ... | ... | 0 |
0.297098 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.83 | -0.01 | 1.84 | ... | ... | 0 |
0.329402 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.08 | -0.01 | 2.09 | ... | ... | 0 |
0.360886 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.33 | -0.01 | 2.34 | ... | ... | 0 |
0.391624 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.58 | -0.01 | 2.59 | ... | ... | 0 |
0.421682 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.83 | -0.01 | 2.84 | ... | ... | 0 |
0.451096 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.08 | -0.01 | 3.09 | ... | ... | 0 |
0.479927 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.33 | -0.01 | 3.34 | ... | ... | 0 |
0.508187 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.58 | -0.01 | 3.59 | ... | ... | 0 |
0.535939 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.83 | -0.01 | 3.84 | ... | ... | 0 |
0.563178 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.08 | -0.01 | 4.09 | ... | ... | 0 |
0.589945 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.33 | -0.01 | 4.34 | ... | ... | 0 |
0.616271 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.58 | -0.01 | 4.59 | ... | ... | 0 |
0.642155 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.83 | -0.01 | 4.84 | ... | ... | 0 |
0.667629 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.08 | -0.01 | 5.09 | ... | ... | 0 |
0.692705 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.33 | -0.01 | 5.34 | ... | ... | 0 |
0.717399 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.58 | -0.01 | 5.59 | ... | ... | 0 |
0.741729 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.83 | -0.01 | 5.84 | ... | ... | 0 |
0.765707 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.08 | -0.01 | 6.09 | ... | ... | 0 |
0.78933 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.33 | -0.01 | 6.34 | ... | ... | 0 |
0.812626 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.58 | -0.01 | 6.59 | ... | ... | 0 |
0.835611 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.83 | -0.01 | 6.84 | ... | ... | 0 |
0.858289 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.08 | -0.01 | 7.09 | ... | ... | 0 |
0.880654 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.33 | -0.01 | 7.34 | ... | ... | 0 |
0.902726 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.58 | -0.01 | 7.59 | ... | ... | 0 |
0.924518 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.83 | -0.01 | 7.84 | ... | ... | 0 |
0.946039 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.08 | -0.01 | 8.09 | ... | ... | 0 |
0.967298 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.33 | -0.01 | 8.34 | ... | ... | 0 |
0.988286 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.58 | -0.01 | 8.59 | ... | ... | 0 |
1.009022 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.83 | -0.01 | 8.84 | ... | ... | 0 |
1.029514 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.08 | -0.01 | 9.09 | ... | ... | 0 |
1.049767 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.33 | -0.01 | 9.34 | ... | ... | 0 |
1.069787 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.58 | -0.01 | 9.59 | ... | ... | 0 |
1.089569 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.83 | -0.01 | 9.84 | ... | ... | 0 |
1.109126 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.08 | -0.01 | 10.09 | ... | ... | 0 |
1.128473 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.33 | -0.01 | 10.34 | ... | ... | 0 |
1.147609 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.58 | -0.01 | 10.59 | ... | ... | 0.784314 |
1.16654 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.83 | -0.01 | 10.84 | ... | ... | 0.909375 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 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.