Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 17.53 | 0.21 | 17.74 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.28 | 0.21 | 17.49 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.03 | 0.21 | 17.24 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.78 | 0.21 | 16.99 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.53 | 0.21 | 16.74 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.28 | 0.21 | 16.49 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.03 | 0.21 | 16.24 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.78 | 0.21 | 15.99 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.53 | 0.21 | 15.74 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.28 | 0.21 | 15.49 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.03 | 0.21 | 15.24 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.78 | 0.21 | 14.99 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.53 | 0.21 | 14.74 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.28 | 0.21 | 14.49 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.03 | 0.21 | 14.24 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.78 | 0.21 | 13.99 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.53 | 0.21 | 13.74 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.28 | 0.21 | 13.49 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.03 | 0.21 | 13.24 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.78 | 0.21 | 12.99 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.53 | 0.21 | 12.74 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.28 | 0.21 | 12.49 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.03 | 0.21 | 12.24 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.78 | 0.21 | 11.99 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.53 | 0.21 | 11.74 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.28 | 0.21 | 11.49 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.03 | 0.21 | 11.24 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.78 | 0.21 | 10.99 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.53 | 0.21 | 10.74 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.28 | 0.21 | 10.49 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.03 | 0.21 | 10.24 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.78 | 0.21 | 9.99 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.53 | 0.21 | 9.74 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.28 | 0.21 | 9.49 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.03 | 0.21 | 9.24 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.78 | 0.21 | 8.99 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.53 | 0.21 | 8.74 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.28 | 0.21 | 8.49 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.03 | 0.21 | 8.24 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.78 | 0.21 | 7.99 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.53 | 0.21 | 7.74 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.28 | 0.21 | 7.49 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.03 | 0.21 | 7.24 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.78 | 0.21 | 6.99 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.53 | 0.21 | 6.74 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.28 | 0.21 | 6.49 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.03 | 0.21 | 6.24 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 5.78 | 0.21 | 5.99 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 5.53 | 0.21 | 5.74 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 172 |
0 | ... | ... | 5.28 | 0.21 | 5.49 | 1575 | 0.01 | -0.01 | 0.01 | ... | ... | 427 |
0 | ... | ... | 5.03 | 0.21 | 5.24 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 310 |
0 | ... | ... | 4.78 | 0.21 | 4.99 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 167 |
0 | ... | ... | 4.53 | 0.21 | 4.74 | 1650 | 0.02 | 0 | 0.02 | ... | ... | 811 |
0 | ... | ... | 4.28 | 0.21 | 4.49 | 1675 | 0.02 | -0.01 | 0.03 | ... | ... | 69 |
0 | ... | ... | 4.04 | 0.20 | 4.24 | 1700 | 0.03 | 0 | 0.03 | ... | ... | 141 |
0 | ... | ... | 3.80 | 0.20 | 4 | 1725 | 0.03 | -0.01 | 0.04 | 0.03 | 0.03 | 300 |
0 | ... | ... | 3.56 | 0.20 | 3.76 | 1750 | 0.04 | -0.01 | 0.05 | 0.04 | 0.04 | 671 |
0 | ... | ... | 3.31 | 0.20 | 3.51 | 1775 | 0.05 | -0.01 | 0.06 | 0.05 | 0.05 | 274 |
37 | ... | ... | 3.08 | 0.19 | 3.27 | 1800 | 0.06 | -0.01 | 0.07 | ... | ... | 336 |
0 | ... | ... | 2.84 | 0.19 | 3.03 | 1825 | 0.06 | -0.02 | 0.08 | ... | ... | 487 |
55 | ... | ... | 2.60 | 0.19 | 2.79 | 1850 | 0.07 | -0.03 | 0.10 | ... | ... | 308 |
0 | ... | ... | 2.38 | 0.18 | 2.56 | 1875 | 0.09 | -0.03 | 0.12 | ... | ... | 165 |
161 | ... | ... | 2.16 | 0.17 | 2.33 | 1900 | 0.11 | -0.03 | 0.14 | ... | ... | 366 |
76 | ... | ... | 1.94 | 0.18 | 2.12 | 1925 | 0.15 | -0.03 | 0.18 | ... | ... | 52 |
40 | ... | ... | 1.75 | 0.17 | 1.92 | 1950 | 0.20 | -0.03 | 0.23 | ... | ... | 123 |
73 | ... | ... | 1.56 | 0.18 | 1.74 | 1975 | 0.26 | -0.03 | 0.29 | ... | ... | 23 |
202 | ... | ... | 1.39 | 0.17 | 1.56 | 2000 | 0.33 | -0.04 | 0.37 | ... | ... | 83 |
75 | ... | ... | 1.23 | 0.15 | 1.38 | 2025 | 0.40 | -0.06 | 0.46 | ... | ... | 140 |
286 | ... | ... | 1.09 | 0.13 | 1.22 | 2050 | 0.49 | -0.07 | 0.56 | 0.50 | 0.50 | 1 |
151 | ... | ... | 0.95 | 0.12 | 1.07 | 2075 | 0.59 | -0.08 | 0.67 | ... | ... | 25 |
263 | ... | ... | 0.82 | 0.11 | 0.93 | 2100 | 0.69 | -0.10 | 0.79 | ... | ... | 19 |
55 | ... | ... | 0.70 | 0.10 | 0.80 | 2125 | 0.81 | -0.11 | 0.92 | ... | ... | 0 |
136 | ... | ... | 0.59 | 0.09 | 0.68 | 2150 | 0.94 | -0.12 | 1.06 | ... | ... | 0 |
46 | ... | ... | 0.49 | 0.08 | 0.57 | 2175 | 1.08 | -0.13 | 1.21 | ... | ... | 0 |
312 | 0.40 | 0.40 | 0.41 | 0.07 | 0.48 | 2200 | 1.23 | -0.14 | 1.37 | ... | ... | 0 |
76 | ... | ... | 0.34 | 0.06 | 0.40 | 2225 | 1.40 | -0.15 | 1.55 | ... | ... | 0 |
81 | ... | ... | 0.28 | 0.06 | 0.34 | 2250 | 1.58 | -0.16 | 1.74 | ... | ... | 0 |
7 | ... | ... | 0.24 | 0.04 | 0.28 | 2275 | 1.78 | -0.16 | 1.94 | ... | ... | 0 |
169 | ... | ... | 0.20 | 0.04 | 0.24 | 2300 | 1.98 | -0.17 | 2.15 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0.03 | 0.20 | 2325 | 2.19 | -0.18 | 2.37 | ... | ... | 0 |
4 | ... | ... | 0.14 | 0.03 | 0.17 | 2350 | 2.41 | -0.18 | 2.59 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0.03 | 0.15 | 2375 | 2.64 | -0.18 | 2.82 | ... | ... | 0 |
6 | ... | ... | 0.10 | 0.03 | 0.13 | 2400 | 2.86 | -0.19 | 3.05 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0.02 | 0.11 | 2425 | 3.09 | -0.19 | 3.28 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0.02 | 0.10 | 2450 | 3.33 | -0.19 | 3.52 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0.01 | 0.08 | 2475 | 3.57 | -0.19 | 3.76 | ... | ... | 0 |
153 | ... | ... | 0.06 | 0.01 | 0.07 | 2500 | 3.80 | -0.20 | 4 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 4.04 | -0.20 | 4.24 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2550 | 4.28 | -0.20 | 4.48 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 4.52 | -0.21 | 4.73 | ... | ... | 0 |
1 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 4.77 | -0.20 | 4.97 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 5.01 | -0.21 | 5.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2650 | 5.26 | -0.21 | 5.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.51 | -0.21 | 5.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.76 | -0.21 | 5.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2725 | 6.01 | -0.21 | 6.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.26 | -0.21 | 6.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.51 | -0.21 | 6.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.76 | -0.21 | 6.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.01 | -0.21 | 7.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.26 | -0.21 | 7.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.51 | -0.21 | 7.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.76 | -0.21 | 7.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.01 | -0.21 | 8.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.26 | -0.21 | 8.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.51 | -0.21 | 8.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.76 | -0.21 | 8.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.01 | -0.21 | 9.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.26 | -0.21 | 9.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.51 | -0.21 | 9.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.76 | -0.21 | 9.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.01 | -0.21 | 10.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.26 | -0.21 | 10.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.51 | -0.21 | 10.72 | ... | ... | 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.