Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.38 | -0.03 | 16.35 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.13 | -0.03 | 16.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.88 | -0.03 | 15.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.63 | -0.03 | 15.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.38 | -0.03 | 15.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.13 | -0.03 | 15.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.88 | -0.03 | 14.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.63 | -0.03 | 14.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.38 | -0.03 | 14.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.13 | -0.03 | 14.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.88 | -0.03 | 13.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.63 | -0.03 | 13.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.38 | -0.03 | 13.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.13 | -0.03 | 13.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.88 | -0.03 | 12.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.63 | -0.03 | 12.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.38 | -0.03 | 12.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.13 | -0.03 | 12.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.88 | -0.03 | 11.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.63 | -0.03 | 11.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.38 | -0.03 | 11.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.13 | -0.03 | 11.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.88 | -0.03 | 10.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.63 | -0.03 | 10.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.38 | -0.03 | 10.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.13 | -0.03 | 10.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.88 | -0.03 | 9.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.63 | -0.03 | 9.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.38 | -0.03 | 9.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.13 | -0.03 | 9.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | -0.03 | 8.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.63 | -0.03 | 8.60 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.38 | -0.03 | 8.35 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.13 | -0.03 | 8.10 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.88 | -0.03 | 7.85 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.63 | -0.03 | 7.60 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.38 | -0.03 | 7.35 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.13 | -0.03 | 7.10 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.88 | -0.03 | 6.85 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.63 | -0.03 | 6.60 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.38 | -0.03 | 6.35 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.13 | -0.03 | 6.10 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.88 | -0.03 | 5.85 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.63 | -0.03 | 5.60 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 11 |
0 | ... | ... | 5.38 | -0.03 | 5.35 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 5.13 | -0.03 | 5.10 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 4 |
0 | ... | ... | 4.88 | -0.03 | 4.85 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 32 |
0 | ... | ... | 4.63 | -0.03 | 4.60 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 4.38 | -0.03 | 4.35 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 42 |
0 | ... | ... | 4.13 | -0.03 | 4.10 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 176 |
0 | ... | ... | 3.88 | -0.03 | 3.85 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 285 |
0 | ... | ... | 3.63 | -0.03 | 3.60 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 29 |
0 | ... | ... | 3.38 | -0.03 | 3.35 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 86 |
0 | ... | ... | 3.13 | -0.03 | 3.10 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 78 |
0 | ... | ... | 2.88 | -0.03 | 2.85 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 245 |
0 | ... | ... | 2.63 | -0.03 | 2.60 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 130 |
0 | ... | ... | 2.38 | -0.03 | 2.35 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 83 |
0 | ... | ... | 2.13 | -0.03 | 2.10 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 587 |
0 | ... | ... | 1.88 | -0.03 | 1.85 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 46 |
0 | ... | ... | 1.63 | -0.03 | 1.60 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 31 |
15 | ... | ... | 1.38 | -0.03 | 1.35 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 149 |
0 | ... | ... | 1.13 | -0.03 | 1.10 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 408 |
0 | ... | ... | 0.88 | -0.03 | 0.85 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 418 |
5 | ... | ... | 0.63 | -0.03 | 0.60 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 178 |
21 | ... | ... | 0.39 | -0.03 | 0.36 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 48 |
143 | ... | ... | 0.19 | -0.02 | 0.17 | 2100 | 0.07 | 0.01 | 0.06 | ... | ... | 57 |
36 | ... | ... | 0.06 | -0.01 | 0.05 | 2125 | 0.20 | 0.02 | 0.18 | ... | ... | 116 |
25 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 0.41 | 0.03 | 0.38 | ... | ... | 135 |
81 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 0.65 | 0.03 | 0.62 | ... | ... | 17 |
174 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 0.90 | 0.03 | 0.87 | ... | ... | 0 |
163 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.15 | 0.03 | 1.12 | ... | ... | 0 |
39 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.40 | 0.03 | 1.37 | ... | ... | 0 |
46 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 1.65 | 0.03 | 1.62 | ... | ... | 0 |
104 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 1.90 | 0.03 | 1.87 | ... | ... | 0 |
67 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.15 | 0.03 | 2.12 | ... | ... | 0 |
143 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.40 | 0.03 | 2.37 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.65 | 0.03 | 2.62 | ... | ... | 0 |
22 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 2.90 | 0.03 | 2.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.15 | 0.03 | 3.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.40 | 0.03 | 3.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.65 | 0.03 | 3.62 | ... | ... | 0 |
6 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 3.90 | 0.03 | 3.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.15 | 0.03 | 4.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.40 | 0.03 | 4.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.65 | 0.03 | 4.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.90 | 0.03 | 4.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.15 | 0.03 | 5.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.40 | 0.03 | 5.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.65 | 0.03 | 5.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.90 | 0.03 | 5.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.15 | 0.03 | 6.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.40 | 0.03 | 6.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.65 | 0.03 | 6.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.90 | 0.03 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.15 | 0.03 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.40 | 0.03 | 7.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.65 | 0.03 | 7.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.90 | 0.03 | 7.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.15 | 0.03 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.40 | 0.03 | 8.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.65 | 0.03 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.90 | 0.03 | 8.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.15 | 0.03 | 9.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.40 | 0.03 | 9.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.65 | 0.03 | 9.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.90 | 0.03 | 9.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.15 | 0.03 | 10.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.40 | 0.03 | 10.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.65 | 0.03 | 10.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.90 | 0.03 | 10.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.15 | 0.03 | 11.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.40 | 0.03 | 11.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.65 | 0.03 | 11.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.90 | 0.03 | 11.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.15 | 0.03 | 12.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 12.40 | 0.03 | 12.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 12.65 | 0.03 | 12.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 12.90 | 0.03 | 12.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 13.15 | 0.03 | 13.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 13.40 | 0.03 | 13.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 13.65 | 0.03 | 13.62 | ... | ... | 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.