Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.53 | 0.40 | 14.93 | 325 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 14.28 | 0.40 | 14.68 | 350 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 14.03 | 0.40 | 14.43 | 375 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 13.78 | 0.40 | 14.18 | 400 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 13.53 | 0.40 | 13.93 | 425 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 13.28 | 0.40 | 13.68 | 450 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 13.03 | 0.40 | 13.43 | 475 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.78 | 0.40 | 13.18 | 500 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.53 | 0.40 | 12.93 | 525 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.28 | 0.40 | 12.68 | 550 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 12.03 | 0.40 | 12.43 | 575 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.78 | 0.40 | 12.18 | 600 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.53 | 0.40 | 11.93 | 625 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.28 | 0.40 | 11.68 | 650 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 11.03 | 0.40 | 11.43 | 675 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.78 | 0.40 | 11.18 | 700 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.53 | 0.40 | 10.93 | 725 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.28 | 0.40 | 10.68 | 750 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 10.03 | 0.40 | 10.43 | 775 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.78 | 0.40 | 10.18 | 800 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.53 | 0.40 | 9.93 | 825 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.28 | 0.40 | 9.68 | 850 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 9.03 | 0.40 | 9.43 | 875 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.78 | 0.40 | 9.18 | 900 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.53 | 0.40 | 8.93 | 925 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.28 | 0.40 | 8.68 | 950 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 8.03 | 0.40 | 8.43 | 975 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 7.78 | 0.40 | 8.18 | 1000 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 7.53 | 0.40 | 7.93 | 1025 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 7.28 | 0.40 | 7.68 | 1050 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 7.03 | 0.40 | 7.43 | 1075 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 6.78 | 0.40 | 7.18 | 1100 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 6.53 | 0.40 | 6.93 | 1125 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 6.28 | 0.40 | 6.68 | 1150 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 6.03 | 0.40 | 6.43 | 1175 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 5.78 | 0.40 | 6.18 | 1200 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 5.53 | 0.40 | 5.93 | 1225 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 5.28 | 0.40 | 5.68 | 1250 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 5.03 | 0.40 | 5.43 | 1275 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 4.78 | 0.40 | 5.18 | 1300 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 4.53 | 0.40 | 4.93 | 1325 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 4.28 | 0.40 | 4.68 | 1350 | ... | ... | 0.01 | ... | 0.03 | 0 |
0 | ... | ... | 4.03 | 0.40 | 4.43 | 1375 | ... | ... | 0.01 | ... | 0.03 | 0 |
2 | ... | ... | 3.78 | 0.40 | 4.18 | 1400 | ... | ... | 0.01 | ... | 0.03 | 6 |
0 | ... | ... | 3.53 | 0.40 | 3.93 | 1425 | ... | ... | 0.01 | ... | 0.03 | 1 |
0 | ... | ... | 3.28 | 0.40 | 3.68 | 1450 | ... | ... | 0.01 | ... | 0.03 | 338 |
0 | ... | ... | 3.03 | 0.40 | 3.43 | 1475 | ... | ... | 0.01 | ... | 0.03 | 11 |
0 | 2.73 | 2.73 | 3.18 | ... | ... | 1500 | ... | ... | 0.01 | ... | 0.03 | 353 |
0 | 2.61 | 2.61 | 2.93 | ... | ... | 1525 | ... | ... | 0.01 | ... | 0.03 | 112 |
12 | 2.66 | 2.46 | 2.68 | ... | ... | 1550 | ... | ... | 0.01 | ... | 0.03 | 678 |
22 | 2.57 | 2.22 | 2.43 | ... | ... | 1575 | ... | ... | 0.01 | ... | 0.03 | 807 |
307 | 2.33 | 1.99 | 2.18 | ... | ... | 1600 | ... | ... | 0.01 | 0.02 | 0.02 | 1357 |
44 | 2.09 | 1.76 | 1.93 | ... | ... | 1625 | 0.05 | 0.04 | 0.01 | 0.05 | 0.02 | 385 |
315 | 1.84 | 1.54 | 1.69 | ... | ... | 1650 | ... | ... | 0.02 | 0.03 | 0.03 | 581 |
122 | 1.61 | 1.32 | 1.46 | ... | ... | 1675 | 0.03 | 0 | 0.03 | 0.06 | 0.03 | 502 |
161 | 1.37 | 1.10 | 1.23 | ... | ... | 1700 | 0.12 | 0.06 | 0.06 | 0.12 | 0.05 | 471 |
119 | 1.08 | 0.79 | 1.02 | ... | ... | 1725 | ... | ... | 0.09 | 0.16 | 0.08 | 697 |
316 | 0.87 | 0.57 | 0.81 | ... | ... | 1750 | ... | ... | 0.14 | 0.24 | 0.13 | 860 |
272 | 0.69 | 0.42 | 0.63 | ... | ... | 1775 | ... | ... | 0.20 | 0.35 | 0.19 | 880 |
695 | 0.52 | 0.30 | 0.47 | ... | ... | 1800 | ... | ... | 0.29 | 0.49 | 0.27 | 603 |
238 | 0.25 | 0.23 | 0.34 | -0.09 | 0.25 | 1825 | ... | ... | 0.41 | 0.65 | 0.36 | 103 |
569 | 0.29 | 0.14 | 0.23 | 0.04 | 0.27 | 1850 | ... | ... | 0.55 | 0.84 | 0.49 | 50 |
259 | 0.18 | 0.10 | 0.15 | 0.03 | 0.18 | 1875 | ... | ... | 0.72 | 1.04 | 0.71 | 0 |
331 | 0.13 | 0.08 | 0.10 | ... | ... | 1900 | ... | ... | 0.92 | 1.26 | 0.90 | 12 |
227 | 0.06 | 0.05 | 0.06 | -0.01 | 0.05 | 1925 | ... | ... | 1.13 | 1.30 | 0.99 | 50 |
316 | 0.06 | 0.05 | 0.04 | ... | ... | 1950 | ... | ... | 1.36 | 1.55 | 1.21 | 50 |
75 | ... | 0.04 | 0.03 | ... | ... | 1975 | ... | ... | 1.59 | 1.80 | 1.45 | 14 |
552 | ... | 0.04 | 0.02 | ... | ... | 2000 | ... | ... | 1.83 | 2.05 | 1.69 | 0 |
62 | ... | 0.04 | 0.02 | ... | ... | 2025 | ... | ... | 2.08 | 2.30 | 1.93 | 6 |
124 | ... | 0.04 | 0.01 | ... | ... | 2050 | ... | ... | 2.33 | 2.55 | 2.18 | 21 |
14 | ... | 0.03 | 0.01 | ... | ... | 2075 | ... | ... | 2.57 | 2.75 | 2.43 | 6 |
132 | ... | 0.03 | 0.01 | ... | ... | 2100 | ... | ... | 2.82 | 2.88 | 2.67 | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2125 | ... | ... | 3.07 | 3.19 | 3.19 | 0 |
10 | ... | 0.03 | 0.01 | ... | ... | 2150 | 3.32 | -0.40 | 3.72 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2175 | 3.57 | -0.40 | 3.97 | ... | ... | 0 |
28 | ... | 0.03 | 0.01 | ... | ... | 2200 | 3.82 | -0.40 | 4.22 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2225 | 4.07 | -0.40 | 4.47 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2250 | 4.32 | -0.40 | 4.72 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2275 | 4.57 | -0.40 | 4.97 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2300 | 4.82 | -0.40 | 5.22 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2325 | 5.07 | -0.40 | 5.47 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2350 | 5.32 | -0.40 | 5.72 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2375 | 5.57 | -0.40 | 5.97 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2400 | 5.82 | -0.40 | 6.22 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2425 | 6.07 | -0.40 | 6.47 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2450 | 6.32 | -0.40 | 6.72 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2475 | 6.57 | -0.40 | 6.97 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2500 | 6.82 | -0.40 | 7.22 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2525 | 7.07 | -0.40 | 7.47 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2550 | 7.32 | -0.40 | 7.72 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2575 | 7.57 | -0.40 | 7.97 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2600 | 7.82 | -0.40 | 8.22 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2625 | 8.07 | -0.40 | 8.47 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2650 | 8.32 | -0.40 | 8.72 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2675 | 8.57 | -0.40 | 8.97 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2700 | 8.82 | -0.40 | 9.22 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2725 | 9.07 | -0.40 | 9.47 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2750 | 9.32 | -0.40 | 9.72 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2775 | 9.57 | -0.40 | 9.97 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2800 | 9.82 | -0.40 | 10.22 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2825 | 10.07 | -0.40 | 10.47 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2850 | 10.32 | -0.40 | 10.72 | ... | ... | 0 |
0 | ... | 0.03 | 0.01 | ... | ... | 2875 | 10.57 | -0.40 | 10.97 | ... | ... | 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.