Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 15.84 | -0.01 | 15.83 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.59 | -0.01 | 15.58 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.34 | -0.01 | 15.33 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.09 | -0.01 | 15.08 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.84 | -0.01 | 14.83 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.59 | -0.01 | 14.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.34 | -0.01 | 14.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.09 | -0.01 | 14.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.84 | -0.01 | 13.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.59 | -0.01 | 13.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.34 | -0.01 | 13.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.09 | -0.01 | 13.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.84 | -0.01 | 12.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.59 | -0.01 | 12.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.34 | -0.01 | 12.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.09 | -0.01 | 12.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.84 | -0.01 | 11.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.59 | -0.01 | 11.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.34 | -0.01 | 11.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.09 | -0.01 | 11.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.84 | -0.01 | 10.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.59 | -0.01 | 10.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.34 | -0.01 | 10.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.09 | -0.01 | 10.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.84 | -0.01 | 9.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.59 | -0.01 | 9.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.34 | -0.01 | 9.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.09 | -0.01 | 9.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.84 | -0.01 | 8.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.59 | -0.01 | 8.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.34 | -0.01 | 8.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.09 | -0.01 | 8.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.84 | -0.01 | 7.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.59 | -0.01 | 7.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.34 | -0.01 | 7.33 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.09 | -0.01 | 7.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.84 | -0.01 | 6.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.59 | -0.01 | 6.58 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.34 | -0.01 | 6.33 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.09 | -0.01 | 6.08 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.84 | -0.01 | 5.83 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.59 | -0.01 | 5.58 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.34 | -0.01 | 5.33 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.09 | -0.01 | 5.08 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 4.84 | -0.01 | 4.83 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 122 |
0 | ... | ... | 4.59 | -0.01 | 4.58 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 131 |
0 | ... | ... | 4.34 | -0.01 | 4.33 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 215 |
0 | ... | ... | 4.09 | -0.01 | 4.08 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 708 |
0 | ... | ... | 3.84 | -0.01 | 3.83 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 848 |
0 | ... | ... | 3.59 | -0.01 | 3.58 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 225 |
0 | ... | ... | 3.34 | -0.01 | 3.33 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 450 |
0 | ... | ... | 3.09 | -0.01 | 3.08 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 199 |
0 | ... | ... | 2.84 | -0.01 | 2.83 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 444 |
0 | ... | ... | 2.59 | -0.01 | 2.58 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 338 |
11 | ... | ... | 2.34 | -0.01 | 2.33 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 790 |
2 | ... | ... | 2.09 | -0.01 | 2.08 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 749 |
91 | ... | ... | 1.84 | -0.01 | 1.83 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 475 |
72 | ... | ... | 1.59 | -0.01 | 1.58 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 308 |
138 | ... | ... | 1.34 | -0.01 | 1.33 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 477 |
74 | ... | ... | 1.09 | -0.01 | 1.08 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 480 |
299 | ... | ... | 0.84 | -0.01 | 0.83 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 256 |
235 | ... | ... | 0.59 | -0.01 | 0.58 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 416 |
270 | ... | ... | 0.34 | -0.01 | 0.33 | 1950 | 0.01 | 0 | 0.01 | 0.04 | 0.04 | 308 |
128 | ... | ... | 0.10 | -0.01 | 0.09 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 503 |
322 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | 398 |
132 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.42 | 0.01 | 0.41 | ... | ... | 101 |
676 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.67 | 0.01 | 0.66 | ... | ... | 85 |
201 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.92 | 0.01 | 0.91 | ... | ... | 83 |
347 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.17 | 0.01 | 1.16 | ... | ... | 17 |
154 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.42 | 0.01 | 1.41 | ... | ... | 0 |
211 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.67 | 0.01 | 1.66 | ... | ... | 0 |
213 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.92 | 0.01 | 1.91 | ... | ... | 0 |
155 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.17 | 0.01 | 2.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.42 | 0.01 | 2.41 | ... | ... | 0 |
12 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.67 | 0.01 | 2.66 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.92 | 0.01 | 2.91 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.17 | 0.01 | 3.16 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.42 | 0.01 | 3.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.67 | 0.01 | 3.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.92 | 0.01 | 3.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.17 | 0.01 | 4.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.42 | 0.01 | 4.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.67 | 0.01 | 4.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.92 | 0.01 | 4.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.17 | 0.01 | 5.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.42 | 0.01 | 5.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.67 | 0.01 | 5.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.92 | 0.01 | 5.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.17 | 0.01 | 6.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.42 | 0.01 | 6.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.67 | 0.01 | 6.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.92 | 0.01 | 6.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.17 | 0.01 | 7.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.42 | 0.01 | 7.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.67 | 0.01 | 7.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.92 | 0.01 | 7.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.17 | 0.01 | 8.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.42 | 0.01 | 8.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.67 | 0.01 | 8.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.92 | 0.01 | 8.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.17 | 0.01 | 9.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.42 | 0.01 | 9.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.67 | 0.01 | 9.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.92 | 0.01 | 9.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.17 | 0.01 | 10.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.42 | 0.01 | 10.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.67 | 0.01 | 10.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.92 | 0.01 | 10.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.17 | 0.01 | 11.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.42 | 0.01 | 11.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.67 | 0.01 | 11.66 | ... | ... | 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.