Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.63 | 0.09 | 16.72 | 350 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 16.38 | 0.09 | 16.47 | 375 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 16.13 | 0.09 | 16.22 | 400 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 15.88 | 0.09 | 15.97 | 425 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 15.63 | 0.09 | 15.72 | 450 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 15.38 | 0.09 | 15.47 | 475 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 15.13 | 0.09 | 15.22 | 500 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 14.88 | 0.09 | 14.97 | 525 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 14.63 | 0.09 | 14.72 | 550 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 14.38 | 0.09 | 14.47 | 575 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 14.13 | 0.09 | 14.22 | 600 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 13.88 | 0.09 | 13.97 | 625 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 13.63 | 0.09 | 13.72 | 650 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 13.38 | 0.09 | 13.47 | 675 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 13.13 | 0.09 | 13.22 | 700 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 12.88 | 0.09 | 12.97 | 725 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 12.63 | 0.09 | 12.72 | 750 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 12.38 | 0.09 | 12.47 | 775 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 12.13 | 0.09 | 12.22 | 800 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 11.88 | 0.09 | 11.97 | 825 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 11.63 | 0.09 | 11.72 | 850 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 11.38 | 0.09 | 11.47 | 875 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 11.13 | 0.09 | 11.22 | 900 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 10.88 | 0.09 | 10.97 | 925 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 10.63 | 0.09 | 10.72 | 950 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 10.38 | 0.09 | 10.47 | 975 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 10.13 | 0.09 | 10.22 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 9.88 | 0.09 | 9.97 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 9.63 | 0.09 | 9.72 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 9.38 | 0.09 | 9.47 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 9.13 | 0.09 | 9.22 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 8.88 | 0.09 | 8.97 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 8.63 | 0.09 | 8.72 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 8.38 | 0.09 | 8.47 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 8.13 | 0.09 | 8.22 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 7.88 | 0.09 | 7.97 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 7.63 | 0.09 | 7.72 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 7.38 | 0.09 | 7.47 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 7.13 | 0.09 | 7.22 | 1300 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 6.88 | 0.09 | 6.97 | 1325 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 6.63 | 0.09 | 6.72 | 1350 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 6.38 | 0.09 | 6.47 | 1375 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 6.13 | 0.09 | 6.22 | 1400 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 5.88 | 0.09 | 5.97 | 1425 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 5.63 | 0.09 | 5.72 | 1450 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 5.38 | 0.09 | 5.47 | 1475 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 5.13 | 0.09 | 5.22 | 1500 | ... | ... | 0.01 | ... | 0.02 | 2 |
0 | ... | ... | 4.88 | 0.09 | 4.97 | 1525 | ... | ... | 0.01 | ... | 0.02 | 3 |
0 | ... | ... | 4.63 | 0.09 | 4.72 | 1550 | ... | ... | 0.01 | ... | 0.02 | 176 |
0 | ... | ... | 4.38 | 0.09 | 4.47 | 1575 | ... | ... | 0.01 | ... | 0.02 | 434 |
0 | ... | ... | 4.13 | 0.09 | 4.22 | 1600 | ... | ... | 0.01 | ... | 0.02 | 283 |
0 | ... | ... | 3.88 | 0.09 | 3.97 | 1625 | ... | ... | 0.01 | ... | 0.02 | 188 |
0 | ... | ... | 3.63 | 0.09 | 3.72 | 1650 | ... | ... | 0.01 | ... | 0.02 | 834 |
0 | ... | ... | 3.38 | 0.09 | 3.47 | 1675 | ... | ... | 0.01 | ... | 0.02 | 55 |
0 | ... | ... | 3.13 | 0.09 | 3.22 | 1700 | ... | ... | 0.01 | ... | 0.02 | 155 |
0 | ... | ... | 2.88 | 0.09 | 2.97 | 1725 | ... | ... | 0.01 | ... | 0.02 | 275 |
0 | 2.68 | 2.68 | 2.72 | ... | ... | 1750 | ... | ... | 0.01 | ... | 0.02 | 681 |
0 | 2.42 | 2.42 | 2.47 | ... | ... | 1775 | ... | ... | 0.01 | ... | 0.02 | 258 |
20 | 2.17 | 2.17 | 2.22 | ... | ... | 1800 | ... | ... | 0.01 | ... | 0.02 | 330 |
0 | 1.92 | 1.92 | 1.97 | ... | ... | 1825 | ... | ... | 0.01 | ... | 0.02 | 506 |
48 | 1.67 | 1.67 | 1.72 | ... | ... | 1850 | ... | ... | 0.01 | ... | 0.02 | 434 |
0 | 1.42 | 1.42 | 1.47 | ... | ... | 1875 | ... | ... | 0.01 | ... | 0.02 | 140 |
161 | 1.18 | 1.18 | 1.22 | ... | ... | 1900 | ... | ... | 0.01 | ... | 0.02 | 312 |
79 | 0.94 | 0.94 | 0.98 | ... | ... | 1925 | ... | ... | 0.01 | ... | 0.03 | 129 |
46 | 0.71 | 0.71 | 0.75 | ... | ... | 1950 | ... | ... | 0.03 | 0.04 | 0.04 | 328 |
87 | 0.50 | 0.50 | 0.54 | ... | ... | 1975 | ... | ... | 0.07 | 0.07 | 0.07 | 112 |
190 | 0.32 | 0.32 | 0.36 | ... | ... | 2000 | ... | ... | 0.14 | 0.14 | 0.14 | 411 |
98 | 0.19 | 0.19 | 0.22 | ... | ... | 2025 | ... | ... | 0.25 | 0.28 | 0.27 | 506 |
463 | 0.12 | 0.11 | 0.13 | -0.02 | 0.11 | 2050 | 0.42 | 0.02 | 0.40 | 0.42 | 0.42 | 333 |
165 | 0.07 | 0.06 | 0.07 | 0 | 0.07 | 2075 | ... | ... | 0.60 | 0.64 | 0.64 | 178 |
320 | 0.04 | 0.04 | 0.04 | 0 | 0.04 | 2100 | ... | ... | 0.81 | 0.86 | 0.86 | 271 |
114 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 2125 | ... | ... | 1.05 | 1.10 | 1.10 | 102 |
264 | ... | 0.03 | 0.01 | ... | ... | 2150 | ... | ... | 1.29 | 1.34 | 1.34 | 275 |
96 | ... | 0.03 | 0.01 | ... | ... | 2175 | ... | ... | 1.53 | 1.58 | 1.58 | 155 |
465 | ... | 0.02 | 0.01 | ... | ... | 2200 | ... | ... | 1.78 | 1.83 | 1.83 | 555 |
131 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2225 | ... | ... | 2.03 | 2.08 | 2.08 | 30 |
227 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2250 | ... | ... | 2.28 | 2.33 | 2.33 | 117 |
40 | ... | 0.02 | 0.01 | ... | ... | 2275 | ... | ... | 2.53 | 2.58 | 2.58 | 24 |
455 | ... | 0.02 | 0.01 | ... | ... | 2300 | 2.78 | -0.09 | 2.87 | ... | ... | 120 |
178 | ... | 0.02 | 0.01 | ... | ... | 2325 | 3.03 | -0.09 | 3.12 | ... | ... | 25 |
224 | ... | 0.02 | 0.01 | ... | ... | 2350 | 3.28 | -0.09 | 3.37 | ... | ... | 71 |
80 | ... | 0.02 | 0.01 | ... | ... | 2375 | 3.53 | -0.09 | 3.62 | ... | ... | 0 |
248 | ... | 0.02 | 0.01 | ... | ... | 2400 | 3.78 | -0.09 | 3.87 | ... | ... | 0 |
127 | ... | 0.02 | 0.01 | ... | ... | 2425 | 4.03 | -0.09 | 4.12 | ... | ... | 0 |
252 | ... | 0.02 | 0.01 | ... | ... | 2450 | 4.28 | -0.09 | 4.37 | ... | ... | 0 |
62 | ... | 0.02 | 0.01 | ... | ... | 2475 | 4.53 | -0.09 | 4.62 | ... | ... | 0 |
301 | ... | 0.02 | 0.01 | ... | ... | 2500 | 4.78 | -0.09 | 4.87 | ... | ... | 0 |
55 | ... | 0.02 | 0.01 | ... | ... | 2525 | 5.03 | -0.09 | 5.12 | ... | ... | 0 |
38 | ... | 0.02 | 0.01 | ... | ... | 2550 | 5.28 | -0.09 | 5.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2575 | 5.53 | -0.09 | 5.62 | ... | ... | 0 |
16 | ... | 0.02 | 0.01 | ... | ... | 2600 | 5.78 | -0.09 | 5.87 | ... | ... | 0 |
5 | ... | 0.02 | 0.01 | ... | ... | 2625 | 6.03 | -0.09 | 6.12 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2650 | 6.28 | -0.09 | 6.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2675 | 6.53 | -0.09 | 6.62 | ... | ... | 0 |
1 | ... | 0.02 | 0.01 | ... | ... | 2700 | 6.78 | -0.09 | 6.87 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2725 | 7.03 | -0.09 | 7.12 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2750 | 7.28 | -0.09 | 7.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2775 | 7.53 | -0.09 | 7.62 | ... | ... | 0 |
2 | ... | 0.02 | 0.01 | ... | ... | 2800 | 7.78 | -0.09 | 7.87 | ... | ... | 0 |
2 | ... | 0.02 | 0.01 | ... | ... | 2825 | 8.03 | -0.09 | 8.12 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2850 | 8.28 | -0.09 | 8.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2875 | 8.53 | -0.09 | 8.62 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2900 | 8.78 | -0.09 | 8.87 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2925 | 9.03 | -0.09 | 9.12 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2950 | 9.28 | -0.09 | 9.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2975 | 9.53 | -0.09 | 9.62 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3000 | 9.78 | -0.09 | 9.87 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3025 | 10.03 | -0.09 | 10.12 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3050 | 10.28 | -0.09 | 10.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3075 | 10.53 | -0.09 | 10.62 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3100 | 10.78 | -0.09 | 10.87 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3125 | 11.03 | -0.09 | 11.12 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3150 | 11.28 | -0.09 | 11.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3175 | 11.53 | -0.09 | 11.62 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3200 | 11.78 | -0.09 | 11.87 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3225 | 12.03 | -0.09 | 12.12 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3250 | 12.28 | -0.09 | 12.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3275 | 12.53 | -0.09 | 12.62 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3300 | 12.78 | -0.09 | 12.87 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3325 | 13.03 | -0.09 | 13.12 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3350 | 13.28 | -0.09 | 13.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3375 | 13.53 | -0.09 | 13.62 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3400 | 13.78 | -0.09 | 13.87 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3425 | 14.03 | -0.09 | 14.12 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3450 | 14.28 | -0.09 | 14.37 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3475 | 14.53 | -0.09 | 14.62 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3500 | 14.78 | -0.09 | 14.87 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3525 | 15.03 | -0.09 | 15.12 | ... | ... | 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.