Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.67 | -0.07 | 14.60 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.42 | -0.07 | 14.35 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.17 | -0.07 | 14.10 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.92 | -0.07 | 13.85 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.67 | -0.07 | 13.60 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.42 | -0.07 | 13.35 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.17 | -0.07 | 13.10 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.92 | -0.07 | 12.85 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.67 | -0.07 | 12.60 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.42 | -0.07 | 12.35 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.17 | -0.07 | 12.10 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.92 | -0.07 | 11.85 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.67 | -0.07 | 11.60 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.42 | -0.07 | 11.35 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.17 | -0.07 | 11.10 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.92 | -0.07 | 10.85 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.67 | -0.07 | 10.60 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.42 | -0.07 | 10.35 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.17 | -0.07 | 10.10 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.92 | -0.07 | 9.85 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.67 | -0.07 | 9.60 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.42 | -0.07 | 9.35 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.17 | -0.07 | 9.10 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.92 | -0.07 | 8.85 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.67 | -0.07 | 8.60 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.42 | -0.07 | 8.35 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.17 | -0.07 | 8.10 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.92 | -0.07 | 7.85 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.67 | -0.07 | 7.60 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.42 | -0.07 | 7.35 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.17 | -0.07 | 7.10 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.92 | -0.07 | 6.85 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.67 | -0.07 | 6.60 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.42 | -0.07 | 6.35 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.17 | -0.07 | 6.10 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.92 | -0.07 | 5.85 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.67 | -0.07 | 5.60 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.42 | -0.07 | 5.35 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.17 | -0.07 | 5.10 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.92 | -0.07 | 4.85 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 12 |
0 | ... | ... | 4.67 | -0.07 | 4.60 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 4.42 | -0.07 | 4.35 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.17 | -0.07 | 4.10 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 150 |
0 | ... | ... | 3.92 | -0.07 | 3.85 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 92 |
0 | ... | ... | 3.67 | -0.07 | 3.60 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 138 |
0 | ... | ... | 3.42 | -0.07 | 3.35 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 152 |
0 | ... | ... | 3.17 | -0.07 | 3.10 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 916 |
0 | ... | ... | 2.93 | -0.08 | 2.85 | 1700 | 0.02 | 0 | 0.02 | ... | ... | 376 |
0 | ... | ... | 2.69 | -0.08 | 2.61 | 1725 | 0.03 | 0 | 0.03 | ... | ... | 36 |
0 | ... | ... | 2.45 | -0.07 | 2.38 | 1750 | 0.04 | -0.01 | 0.05 | 0.05 | 0.05 | 191 |
0 | ... | ... | 2.21 | -0.07 | 2.14 | 1775 | 0.05 | 0 | 0.05 | ... | ... | 85 |
0 | ... | ... | 1.98 | -0.08 | 1.90 | 1800 | 0.06 | -0.01 | 0.07 | ... | ... | 110 |
0 | ... | ... | 1.76 | -0.09 | 1.67 | 1825 | 0.08 | -0.02 | 0.10 | ... | ... | 138 |
0 | ... | ... | 1.55 | -0.10 | 1.45 | 1850 | 0.11 | -0.03 | 0.14 | ... | ... | 759 |
0 | ... | ... | 1.34 | -0.10 | 1.24 | 1875 | 0.15 | -0.03 | 0.18 | ... | ... | 384 |
0 | ... | ... | 1.14 | -0.09 | 1.05 | 1900 | 0.20 | -0.03 | 0.23 | ... | ... | 123 |
0 | ... | ... | 0.97 | -0.10 | 0.87 | 1925 | 0.28 | -0.02 | 0.30 | ... | ... | 97 |
5 | ... | ... | 0.82 | -0.10 | 0.72 | 1950 | 0.37 | -0.03 | 0.40 | ... | ... | 45 |
0 | ... | ... | 0.69 | -0.10 | 0.59 | 1975 | 0.49 | -0.03 | 0.52 | ... | ... | 0 |
50 | ... | ... | 0.59 | -0.12 | 0.47 | 2000 | 0.62 | -0.05 | 0.67 | ... | ... | 6 |
60 | ... | ... | 0.50 | -0.12 | 0.38 | 2025 | 0.77 | -0.06 | 0.83 | ... | ... | 0 |
133 | ... | ... | 0.42 | -0.12 | 0.30 | 2050 | 0.94 | -0.06 | 1 | ... | ... | 0 |
36 | ... | ... | 0.35 | -0.12 | 0.23 | 2075 | 1.12 | -0.05 | 1.17 | ... | ... | 0 |
93 | ... | ... | 0.28 | -0.11 | 0.17 | 2100 | 1.31 | -0.04 | 1.35 | ... | ... | 0 |
56 | ... | ... | 0.22 | -0.09 | 0.13 | 2125 | 1.52 | -0.02 | 1.54 | ... | ... | 0 |
24 | ... | ... | 0.17 | -0.08 | 0.09 | 2150 | 1.73 | -0.01 | 1.74 | ... | ... | 0 |
21 | 0.12 | 0.11 | 0.12 | -0.05 | 0.07 | 2175 | 1.95 | 0.01 | 1.94 | ... | ... | 0 |
75 | ... | ... | 0.09 | -0.04 | 0.05 | 2200 | 2.18 | 0.03 | 2.15 | ... | ... | 0 |
5 | ... | ... | 0.06 | -0.03 | 0.03 | 2225 | 2.42 | 0.04 | 2.38 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.02 | 0.02 | 2250 | 2.66 | 0.05 | 2.61 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.02 | 0.01 | 2275 | 2.90 | 0.05 | 2.85 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2300 | 3.15 | 0.06 | 3.09 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2325 | 3.40 | 0.07 | 3.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2350 | 3.65 | 0.07 | 3.58 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2375 | 3.90 | 0.07 | 3.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2400 | 4.15 | 0.07 | 4.08 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.40 | 0.07 | 4.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.65 | 0.07 | 4.58 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.90 | 0.07 | 4.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.15 | 0.07 | 5.08 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.40 | 0.07 | 5.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.65 | 0.07 | 5.58 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.90 | 0.07 | 5.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.15 | 0.07 | 6.08 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.40 | 0.07 | 6.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.65 | 0.07 | 6.58 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.90 | 0.07 | 6.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.15 | 0.07 | 7.08 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.40 | 0.07 | 7.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.65 | 0.07 | 7.58 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.90 | 0.07 | 7.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.15 | 0.07 | 8.08 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.40 | 0.07 | 8.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.65 | 0.07 | 8.58 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.90 | 0.07 | 8.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.15 | 0.07 | 9.08 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.40 | 0.07 | 9.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.65 | 0.07 | 9.58 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.90 | 0.07 | 9.83 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.15 | 0.07 | 10.08 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.40 | 0.07 | 10.33 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.65 | 0.07 | 10.58 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.90 | 0.07 | 10.83 | ... | ... | 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.