Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 15.40 | 0.12 | 15.52 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.15 | 0.12 | 15.27 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.90 | 0.12 | 15.02 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.65 | 0.12 | 14.77 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.40 | 0.12 | 14.52 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.15 | 0.12 | 14.27 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.90 | 0.12 | 14.02 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.65 | 0.12 | 13.77 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.40 | 0.12 | 13.52 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.15 | 0.12 | 13.27 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.90 | 0.12 | 13.02 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.65 | 0.12 | 12.77 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.40 | 0.12 | 12.52 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.15 | 0.12 | 12.27 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.90 | 0.12 | 12.02 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.65 | 0.12 | 11.77 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.40 | 0.12 | 11.52 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.15 | 0.12 | 11.27 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.90 | 0.12 | 11.02 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.65 | 0.12 | 10.77 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.40 | 0.12 | 10.52 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.15 | 0.12 | 10.27 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.90 | 0.12 | 10.02 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.65 | 0.12 | 9.77 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.40 | 0.12 | 9.52 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.15 | 0.12 | 9.27 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.90 | 0.12 | 9.02 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.65 | 0.12 | 8.77 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.40 | 0.12 | 8.52 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.15 | 0.12 | 8.27 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.90 | 0.12 | 8.02 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.65 | 0.12 | 7.77 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.40 | 0.12 | 7.52 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.15 | 0.12 | 7.27 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.90 | 0.12 | 7.02 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.65 | 0.12 | 6.77 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.40 | 0.12 | 6.52 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.15 | 0.12 | 6.27 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.90 | 0.12 | 6.02 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.65 | 0.12 | 5.77 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.40 | 0.12 | 5.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.15 | 0.12 | 5.27 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 4.90 | 0.12 | 5.02 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 32 |
0 | ... | ... | 4.65 | 0.12 | 4.77 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 9 |
0 | ... | ... | 4.40 | 0.12 | 4.52 | 1600 | 0.01 | -0.01 | 0.02 | ... | ... | 48 |
0 | ... | ... | 4.15 | 0.12 | 4.27 | 1625 | 0.02 | 0 | 0.02 | ... | ... | 21 |
0 | ... | ... | 3.91 | 0.11 | 4.02 | 1650 | 0.02 | -0.01 | 0.03 | ... | ... | 48 |
0 | ... | ... | 3.67 | 0.11 | 3.78 | 1675 | 0.03 | -0.01 | 0.04 | ... | ... | 158 |
0 | ... | ... | 3.43 | 0.11 | 3.54 | 1700 | 0.04 | -0.01 | 0.05 | ... | ... | 564 |
0 | ... | ... | 3.19 | 0.11 | 3.30 | 1725 | 0.05 | -0.01 | 0.06 | ... | ... | 350 |
0 | ... | ... | 2.95 | 0.11 | 3.06 | 1750 | 0.07 | -0.01 | 0.08 | ... | ... | 74 |
0 | ... | ... | 2.72 | 0.11 | 2.83 | 1775 | 0.08 | -0.01 | 0.09 | ... | ... | 89 |
0 | ... | ... | 2.49 | 0.11 | 2.60 | 1800 | 0.10 | -0.01 | 0.11 | ... | ... | 103 |
0 | ... | ... | 2.27 | 0.10 | 2.37 | 1825 | 0.12 | -0.02 | 0.14 | ... | ... | 102 |
0 | ... | ... | 2.05 | 0.10 | 2.15 | 1850 | 0.15 | -0.02 | 0.17 | ... | ... | 131 |
0 | ... | ... | 1.84 | 0.10 | 1.94 | 1875 | 0.18 | -0.03 | 0.21 | ... | ... | 444 |
0 | ... | ... | 1.64 | 0.09 | 1.73 | 1900 | 0.23 | -0.02 | 0.25 | ... | ... | 371 |
0 | ... | ... | 1.45 | 0.09 | 1.54 | 1925 | 0.28 | -0.03 | 0.31 | ... | ... | 34 |
0 | ... | ... | 1.27 | 0.08 | 1.35 | 1950 | 0.34 | -0.04 | 0.38 | ... | ... | 190 |
19 | ... | ... | 1.11 | 0.07 | 1.18 | 1975 | 0.42 | -0.04 | 0.46 | ... | ... | 372 |
19 | ... | ... | 0.96 | 0.07 | 1.03 | 2000 | 0.51 | -0.05 | 0.56 | ... | ... | 316 |
5 | ... | ... | 0.83 | 0.06 | 0.89 | 2025 | 0.62 | -0.06 | 0.68 | ... | ... | 36 |
15 | ... | ... | 0.71 | 0.06 | 0.77 | 2050 | 0.75 | -0.06 | 0.81 | ... | ... | 14 |
38 | ... | ... | 0.60 | 0.05 | 0.65 | 2075 | 0.88 | -0.07 | 0.95 | ... | ... | 6 |
52 | ... | ... | 0.51 | 0.04 | 0.55 | 2100 | 1.03 | -0.07 | 1.10 | ... | ... | 10 |
3 | ... | ... | 0.42 | 0.04 | 0.46 | 2125 | 1.18 | -0.08 | 1.26 | ... | ... | 0 |
86 | ... | ... | 0.34 | 0.04 | 0.38 | 2150 | 1.35 | -0.08 | 1.43 | ... | ... | 0 |
66 | ... | ... | 0.28 | 0.03 | 0.31 | 2175 | 1.53 | -0.09 | 1.62 | ... | ... | 0 |
69 | ... | ... | 0.23 | 0.02 | 0.25 | 2200 | 1.72 | -0.09 | 1.81 | ... | ... | 0 |
12 | ... | ... | 0.19 | 0.02 | 0.21 | 2225 | 1.92 | -0.10 | 2.02 | ... | ... | 0 |
39 | ... | ... | 0.15 | 0.02 | 0.17 | 2250 | 2.13 | -0.10 | 2.23 | ... | ... | 0 |
6 | ... | ... | 0.12 | 0.02 | 0.14 | 2275 | 2.35 | -0.10 | 2.45 | ... | ... | 0 |
37 | ... | ... | 0.10 | 0.01 | 0.11 | 2300 | 2.57 | -0.11 | 2.68 | ... | ... | 0 |
5 | ... | ... | 0.08 | 0.01 | 0.09 | 2325 | 2.80 | -0.11 | 2.91 | ... | ... | 0 |
17 | ... | ... | 0.06 | 0.01 | 0.07 | 2350 | 3.03 | -0.11 | 3.14 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2375 | 3.26 | -0.12 | 3.38 | ... | ... | 0 |
35 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 3.50 | -0.12 | 3.62 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 3.74 | -0.12 | 3.86 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 3.98 | -0.12 | 4.10 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 4.23 | -0.12 | 4.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.48 | -0.12 | 4.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.73 | -0.12 | 4.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.98 | -0.12 | 5.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.23 | -0.12 | 5.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.48 | -0.12 | 5.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.73 | -0.12 | 5.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.98 | -0.12 | 6.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.23 | -0.12 | 6.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.48 | -0.12 | 6.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.73 | -0.12 | 6.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.98 | -0.12 | 7.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.23 | -0.12 | 7.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.48 | -0.12 | 7.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.73 | -0.12 | 7.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.98 | -0.12 | 8.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.23 | -0.12 | 8.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.48 | -0.12 | 8.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.73 | -0.12 | 8.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.98 | -0.12 | 9.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.23 | -0.12 | 9.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.48 | -0.12 | 9.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.73 | -0.12 | 9.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.98 | -0.12 | 10.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.23 | -0.12 | 10.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.48 | -0.12 | 10.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.73 | -0.12 | 10.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.98 | -0.12 | 11.10 | ... | ... | 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.