Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.41 | 0.03 | 16.44 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.16 | 0.03 | 16.19 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.91 | 0.03 | 15.94 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.66 | 0.03 | 15.69 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.41 | 0.03 | 15.44 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.16 | 0.03 | 15.19 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.91 | 0.03 | 14.94 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.66 | 0.03 | 14.69 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.41 | 0.03 | 14.44 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.16 | 0.03 | 14.19 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.91 | 0.03 | 13.94 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.66 | 0.03 | 13.69 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.41 | 0.03 | 13.44 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.16 | 0.03 | 13.19 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.91 | 0.03 | 12.94 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.66 | 0.03 | 12.69 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.41 | 0.03 | 12.44 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.16 | 0.03 | 12.19 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.91 | 0.03 | 11.94 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.66 | 0.03 | 11.69 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.41 | 0.03 | 11.44 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.16 | 0.03 | 11.19 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.91 | 0.03 | 10.94 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.66 | 0.03 | 10.69 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.41 | 0.03 | 10.44 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.16 | 0.03 | 10.19 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.91 | 0.03 | 9.94 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.66 | 0.03 | 9.69 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.41 | 0.03 | 9.44 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.16 | 0.03 | 9.19 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.91 | 0.03 | 8.94 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.66 | 0.03 | 8.69 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.41 | 0.03 | 8.44 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.16 | 0.03 | 8.19 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.91 | 0.03 | 7.94 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.66 | 0.03 | 7.69 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.41 | 0.03 | 7.44 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.16 | 0.03 | 7.19 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.91 | 0.03 | 6.94 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.66 | 0.03 | 6.69 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.41 | 0.03 | 6.44 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.16 | 0.03 | 6.19 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.91 | 0.03 | 5.94 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.66 | 0.03 | 5.69 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.41 | 0.03 | 5.44 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.16 | 0.03 | 5.19 | 1450 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.91 | 0.03 | 4.94 | 1475 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.66 | 0.03 | 4.69 | 1500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.41 | 0.03 | 4.44 | 1525 | 0.03 | 0 | 0.03 | ... | ... | 4 |
0 | ... | ... | 4.17 | 0.03 | 4.20 | 1550 | 0.04 | 0 | 0.04 | ... | ... | 196 |
0 | ... | ... | 3.93 | 0.02 | 3.95 | 1575 | 0.05 | 0 | 0.05 | ... | ... | 435 |
0 | ... | ... | 3.69 | 0.03 | 3.72 | 1600 | 0.06 | -0.01 | 0.07 | ... | ... | 280 |
0 | ... | ... | 3.46 | 0.02 | 3.48 | 1625 | 0.08 | 0 | 0.08 | ... | ... | 155 |
0 | ... | ... | 3.22 | 0.03 | 3.25 | 1650 | 0.10 | 0 | 0.10 | ... | ... | 823 |
0 | ... | ... | 2.99 | 0.03 | 3.02 | 1675 | 0.12 | 0 | 0.12 | ... | ... | 70 |
0 | ... | ... | 2.77 | 0.03 | 2.80 | 1700 | 0.14 | 0 | 0.14 | ... | ... | 176 |
0 | ... | ... | 2.55 | 0.03 | 2.58 | 1725 | 0.17 | 0 | 0.17 | ... | ... | 300 |
0 | ... | ... | 2.35 | 0.03 | 2.38 | 1750 | 0.22 | 0 | 0.22 | ... | ... | 663 |
0 | ... | ... | 2.16 | 0.02 | 2.18 | 1775 | 0.27 | 0 | 0.27 | ... | ... | 270 |
10 | ... | ... | 1.97 | 0.03 | 2 | 1800 | 0.33 | -0.01 | 0.34 | ... | ... | 336 |
0 | ... | ... | 1.79 | 0.03 | 1.82 | 1825 | 0.40 | -0.01 | 0.41 | ... | ... | 510 |
48 | ... | ... | 1.62 | 0.03 | 1.65 | 1850 | 0.48 | 0 | 0.48 | ... | ... | 334 |
0 | ... | ... | 1.46 | 0.03 | 1.49 | 1875 | 0.57 | 0 | 0.57 | ... | ... | 182 |
200 | ... | ... | 1.31 | 0.03 | 1.34 | 1900 | 0.66 | -0.01 | 0.67 | ... | ... | 378 |
76 | ... | ... | 1.17 | 0.03 | 1.20 | 1925 | 0.76 | -0.01 | 0.77 | ... | ... | 53 |
64 | ... | ... | 1.04 | 0.02 | 1.06 | 1950 | 0.88 | -0.01 | 0.89 | ... | ... | 56 |
71 | ... | ... | 0.92 | 0.02 | 0.94 | 1975 | 1 | -0.01 | 1.01 | ... | ... | 0 |
202 | ... | ... | 0.81 | 0.02 | 0.83 | 2000 | 1.13 | -0.02 | 1.15 | ... | ... | 6 |
90 | ... | ... | 0.71 | 0.01 | 0.72 | 2025 | 1.27 | -0.02 | 1.29 | ... | ... | 0 |
321 | ... | ... | 0.62 | 0 | 0.62 | 2050 | 1.42 | -0.02 | 1.44 | ... | ... | 0 |
137 | ... | ... | 0.53 | 0.01 | 0.54 | 2075 | 1.58 | -0.03 | 1.61 | ... | ... | 0 |
271 | ... | ... | 0.46 | 0 | 0.46 | 2100 | 1.75 | -0.03 | 1.78 | ... | ... | 0 |
64 | ... | ... | 0.40 | 0 | 0.40 | 2125 | 1.94 | -0.02 | 1.96 | ... | ... | 0 |
111 | ... | ... | 0.34 | 0.01 | 0.35 | 2150 | 2.13 | -0.03 | 2.16 | ... | ... | 0 |
18 | ... | ... | 0.30 | 0 | 0.30 | 2175 | 2.33 | -0.03 | 2.36 | ... | ... | 0 |
272 | ... | ... | 0.26 | 0 | 0.26 | 2200 | 2.54 | -0.02 | 2.56 | ... | ... | 0 |
17 | ... | ... | 0.22 | 0.01 | 0.23 | 2225 | 2.75 | -0.03 | 2.78 | ... | ... | 0 |
38 | ... | ... | 0.19 | 0.01 | 0.20 | 2250 | 2.97 | -0.02 | 2.99 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0.01 | 0.18 | 2275 | 3.20 | -0.02 | 3.22 | ... | ... | 0 |
169 | ... | ... | 0.15 | 0 | 0.15 | 2300 | 3.42 | -0.02 | 3.44 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2325 | 3.65 | -0.02 | 3.67 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0.01 | 0.12 | 2350 | 3.88 | -0.03 | 3.91 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 4.12 | -0.02 | 4.14 | ... | ... | 0 |
4 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.36 | -0.02 | 4.38 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 4.59 | -0.03 | 4.62 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 4.84 | -0.02 | 4.86 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0.01 | 0.07 | 2475 | 5.08 | -0.03 | 5.11 | ... | ... | 0 |
152 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.32 | -0.03 | 5.35 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 5.57 | -0.03 | 5.60 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 5.82 | -0.03 | 5.85 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 6.06 | -0.03 | 6.09 | ... | ... | 0 |
1 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 6.31 | -0.03 | 6.34 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 6.56 | -0.03 | 6.59 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 6.81 | -0.03 | 6.84 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 7.06 | -0.03 | 7.09 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.31 | -0.03 | 7.34 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 7.56 | -0.03 | 7.59 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 7.81 | -0.03 | 7.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.06 | -0.03 | 8.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.31 | -0.03 | 8.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.56 | -0.03 | 8.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.81 | -0.03 | 8.84 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.06 | -0.03 | 9.09 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.31 | -0.03 | 9.34 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.56 | -0.03 | 9.59 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.81 | -0.03 | 9.84 | ... | ... | 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.