Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.78 | 0.19 | 16.97 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.53 | 0.19 | 16.72 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.28 | 0.19 | 16.47 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.03 | 0.19 | 16.22 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.78 | 0.19 | 15.97 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.53 | 0.19 | 15.72 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.28 | 0.19 | 15.47 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.03 | 0.19 | 15.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.78 | 0.19 | 14.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.53 | 0.19 | 14.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.28 | 0.19 | 14.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.03 | 0.19 | 14.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.78 | 0.19 | 13.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.53 | 0.19 | 13.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.28 | 0.19 | 13.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.03 | 0.19 | 13.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.78 | 0.19 | 12.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.53 | 0.19 | 12.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.28 | 0.19 | 12.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.03 | 0.19 | 12.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.78 | 0.19 | 11.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.53 | 0.19 | 11.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.28 | 0.19 | 11.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.03 | 0.19 | 11.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.78 | 0.19 | 10.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.53 | 0.19 | 10.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.28 | 0.19 | 10.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.03 | 0.19 | 10.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.78 | 0.19 | 9.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.53 | 0.19 | 9.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.28 | 0.19 | 9.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.03 | 0.19 | 9.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.78 | 0.19 | 8.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.53 | 0.19 | 8.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.28 | 0.19 | 8.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.03 | 0.19 | 8.22 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.78 | 0.19 | 7.97 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.53 | 0.19 | 7.72 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.28 | 0.19 | 7.47 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.03 | 0.19 | 7.22 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.78 | 0.19 | 6.97 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.53 | 0.19 | 6.72 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.28 | 0.19 | 6.47 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.03 | 0.19 | 6.22 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.78 | 0.19 | 5.97 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.53 | 0.19 | 5.72 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.28 | 0.19 | 5.47 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 5.03 | 0.19 | 5.22 | 1525 | 0.02 | 0 | 0.02 | ... | ... | 3 |
0 | ... | ... | 4.78 | 0.19 | 4.97 | 1550 | 0.02 | -0.01 | 0.03 | ... | ... | 176 |
0 | ... | ... | 4.54 | 0.18 | 4.72 | 1575 | 0.03 | 0 | 0.03 | ... | ... | 434 |
0 | ... | ... | 4.29 | 0.19 | 4.48 | 1600 | 0.04 | 0 | 0.04 | ... | ... | 298 |
0 | ... | ... | 4.05 | 0.18 | 4.23 | 1625 | 0.05 | 0 | 0.05 | ... | ... | 188 |
0 | ... | ... | 3.81 | 0.18 | 3.99 | 1650 | 0.05 | -0.01 | 0.06 | ... | ... | 838 |
0 | ... | ... | 3.57 | 0.18 | 3.75 | 1675 | 0.06 | -0.01 | 0.07 | ... | ... | 55 |
0 | ... | ... | 3.33 | 0.18 | 3.51 | 1700 | 0.07 | -0.01 | 0.08 | ... | ... | 161 |
0 | ... | ... | 3.10 | 0.18 | 3.28 | 1725 | 0.09 | -0.01 | 0.10 | ... | ... | 314 |
0 | ... | ... | 2.87 | 0.18 | 3.05 | 1750 | 0.11 | -0.01 | 0.12 | ... | ... | 729 |
0 | ... | ... | 2.65 | 0.18 | 2.83 | 1775 | 0.14 | -0.01 | 0.15 | ... | ... | 271 |
20 | ... | ... | 2.44 | 0.17 | 2.61 | 1800 | 0.17 | -0.02 | 0.19 | ... | ... | 291 |
0 | ... | ... | 2.24 | 0.16 | 2.40 | 1825 | 0.21 | -0.02 | 0.23 | ... | ... | 537 |
48 | ... | ... | 2.04 | 0.16 | 2.20 | 1850 | 0.25 | -0.03 | 0.28 | ... | ... | 335 |
0 | ... | ... | 1.85 | 0.15 | 2 | 1875 | 0.30 | -0.04 | 0.34 | ... | ... | 188 |
166 | ... | ... | 1.67 | 0.14 | 1.81 | 1900 | 0.36 | -0.05 | 0.41 | ... | ... | 384 |
79 | ... | ... | 1.50 | 0.13 | 1.63 | 1925 | 0.43 | -0.06 | 0.49 | ... | ... | 44 |
46 | ... | ... | 1.35 | 0.12 | 1.47 | 1950 | 0.51 | -0.07 | 0.58 | ... | ... | 94 |
87 | ... | ... | 1.20 | 0.11 | 1.31 | 1975 | 0.60 | -0.08 | 0.68 | ... | ... | 60 |
197 | ... | ... | 1.06 | 0.11 | 1.17 | 2000 | 0.70 | -0.09 | 0.79 | ... | ... | 22 |
107 | ... | ... | 0.94 | 0.09 | 1.03 | 2025 | 0.82 | -0.09 | 0.91 | ... | ... | 52 |
304 | ... | ... | 0.82 | 0.09 | 0.91 | 2050 | 0.94 | -0.10 | 1.04 | ... | ... | 0 |
143 | ... | ... | 0.72 | 0.08 | 0.80 | 2075 | 1.07 | -0.11 | 1.18 | ... | ... | 0 |
250 | ... | ... | 0.62 | 0.07 | 0.69 | 2100 | 1.21 | -0.12 | 1.33 | ... | ... | 0 |
64 | ... | ... | 0.53 | 0.07 | 0.60 | 2125 | 1.37 | -0.12 | 1.49 | ... | ... | 0 |
143 | ... | ... | 0.45 | 0.06 | 0.51 | 2150 | 1.53 | -0.13 | 1.66 | ... | ... | 0 |
31 | ... | ... | 0.38 | 0.05 | 0.43 | 2175 | 1.70 | -0.14 | 1.84 | ... | ... | 0 |
310 | ... | ... | 0.32 | 0.05 | 0.37 | 2200 | 1.88 | -0.14 | 2.02 | 1.91 | 1.91 | 0 |
19 | ... | ... | 0.27 | 0.04 | 0.31 | 2225 | 2.07 | -0.15 | 2.22 | ... | ... | 0 |
71 | ... | ... | 0.23 | 0.03 | 0.26 | 2250 | 2.26 | -0.16 | 2.42 | ... | ... | 0 |
1 | ... | ... | 0.19 | 0.03 | 0.22 | 2275 | 2.47 | -0.16 | 2.63 | ... | ... | 0 |
183 | ... | ... | 0.16 | 0.03 | 0.19 | 2300 | 2.69 | -0.16 | 2.85 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0.02 | 0.16 | 2325 | 2.91 | -0.16 | 3.07 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0.03 | 0.14 | 2350 | 3.13 | -0.17 | 3.30 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0.02 | 0.12 | 2375 | 3.36 | -0.17 | 3.53 | ... | ... | 0 |
4 | ... | ... | 0.08 | 0.02 | 0.10 | 2400 | 3.59 | -0.18 | 3.77 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0.02 | 0.09 | 2425 | 3.83 | -0.18 | 4.01 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0.02 | 0.08 | 2450 | 4.07 | -0.18 | 4.25 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0.01 | 0.07 | 2475 | 4.31 | -0.18 | 4.49 | ... | ... | 0 |
152 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 4.55 | -0.18 | 4.73 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2525 | 4.79 | -0.19 | 4.98 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 5.04 | -0.18 | 5.22 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 5.28 | -0.19 | 5.47 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 5.53 | -0.19 | 5.72 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 5.78 | -0.19 | 5.97 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.03 | -0.19 | 6.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 6.28 | -0.19 | 6.47 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.53 | -0.19 | 6.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.78 | -0.19 | 6.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.03 | -0.19 | 7.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.28 | -0.19 | 7.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2800 | 7.53 | -0.19 | 7.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.78 | -0.19 | 7.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.03 | -0.19 | 8.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.28 | -0.19 | 8.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.53 | -0.19 | 8.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.78 | -0.19 | 8.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.03 | -0.19 | 9.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.28 | -0.19 | 9.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.53 | -0.19 | 9.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.78 | -0.19 | 9.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.03 | -0.19 | 10.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.28 | -0.19 | 10.47 | ... | ... | 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.