Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.47 | 0 | 16.47 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.22 | 0 | 16.22 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.97 | 0 | 15.97 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.72 | 0 | 15.72 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.47 | 0 | 15.47 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.22 | 0 | 15.22 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.97 | 0 | 14.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.72 | 0 | 14.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.47 | 0 | 14.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.22 | 0 | 14.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.97 | 0 | 13.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.72 | 0 | 13.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.47 | 0 | 13.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.22 | 0 | 13.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.97 | 0 | 12.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.72 | 0 | 12.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.47 | 0 | 12.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.22 | 0 | 12.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.97 | 0 | 11.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.72 | 0 | 11.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.47 | 0 | 11.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.22 | 0 | 11.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.97 | 0 | 10.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.72 | 0 | 10.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.47 | 0 | 10.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.22 | 0 | 10.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.97 | 0 | 9.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.72 | 0 | 9.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.47 | 0 | 9.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.22 | 0 | 9.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.97 | 0 | 8.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.72 | 0 | 8.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.47 | 0 | 8.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.22 | 0 | 8.22 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.97 | 0 | 7.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.72 | 0 | 7.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.47 | 0 | 7.47 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.22 | 0 | 7.22 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.97 | 0 | 6.97 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.72 | 0 | 6.72 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.47 | 0 | 6.47 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.22 | 0 | 6.22 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.97 | 0 | 5.97 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.72 | 0 | 5.72 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.47 | 0 | 5.47 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.22 | 0 | 5.22 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.97 | 0 | 4.97 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.72 | 0 | 4.72 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.47 | 0 | 4.47 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.22 | 0 | 4.22 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 3.97 | 0 | 3.97 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.72 | 0 | 3.72 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 3.47 | 0 | 3.47 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.22 | 0 | 3.22 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 19 |
0 | ... | ... | 2.97 | 0 | 2.97 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 25 |
0 | ... | ... | 2.72 | 0 | 2.72 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 37 |
0 | ... | ... | 2.47 | 0 | 2.47 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 26 |
0 | ... | ... | 2.22 | 0 | 2.22 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 51 |
0 | ... | ... | 1.97 | 0 | 1.97 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 70 |
0 | ... | ... | 1.72 | 0 | 1.72 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 94 |
0 | ... | ... | 1.47 | 0 | 1.47 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 77 |
0 | ... | ... | 1.22 | 0 | 1.22 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 134 |
0 | ... | ... | 0.97 | 0 | 0.97 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 332 |
0 | ... | ... | 0.72 | 0 | 0.72 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 48 |
0 | ... | ... | 0.47 | 0 | 0.47 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 99 |
0 | ... | ... | 0.23 | 0 | 0.23 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 195 |
0 | ... | ... | 0.06 | 0 | 0.06 | 1975 | 0.09 | 0 | 0.09 | ... | ... | 657 |
17 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.29 | 0 | 0.29 | ... | ... | 258 |
5 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.53 | 0 | 0.53 | ... | ... | 197 |
72 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.78 | 0 | 0.78 | ... | ... | 177 |
17 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.03 | 0 | 1.03 | ... | ... | 19 |
28 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.28 | 0 | 1.28 | ... | ... | 165 |
36 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.53 | 0 | 1.53 | ... | ... | 0 |
35 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.78 | 0 | 1.78 | ... | ... | 0 |
36 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.03 | 0 | 2.03 | ... | ... | 0 |
98 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.28 | 0 | 2.28 | ... | ... | 0 |
149 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.53 | 0 | 2.53 | ... | ... | 0 |
83 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.78 | 0 | 2.78 | ... | ... | 0 |
3 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.03 | 0 | 3.03 | ... | ... | 0 |
18 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.28 | 0 | 3.28 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.53 | 0 | 3.53 | ... | ... | 0 |
43 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.78 | 0 | 3.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.03 | 0 | 4.03 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.28 | 0 | 4.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.53 | 0 | 4.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.78 | 0 | 4.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.03 | 0 | 5.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.28 | 0 | 5.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.53 | 0 | 5.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.78 | 0 | 5.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.03 | 0 | 6.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.28 | 0 | 6.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.53 | 0 | 6.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.78 | 0 | 6.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.03 | 0 | 7.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.28 | 0 | 7.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.53 | 0 | 7.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.78 | 0 | 7.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.03 | 0 | 8.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.28 | 0 | 8.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.53 | 0 | 8.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.78 | 0 | 8.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.03 | 0 | 9.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.28 | 0 | 9.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.53 | 0 | 9.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.78 | 0 | 9.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.03 | 0 | 10.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.28 | 0 | 10.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.53 | 0 | 10.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.78 | 0 | 10.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.03 | 0 | 11.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.28 | 0 | 11.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.53 | 0 | 11.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.78 | 0 | 11.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.03 | 0 | 12.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.28 | 0 | 12.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.53 | 0 | 12.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 12.78 | 0 | 12.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 13.03 | 0 | 13.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 13.28 | 0 | 13.28 | ... | ... | 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.