Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.06 | -0.18 | 13.88 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.81 | -0.18 | 13.63 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.56 | -0.18 | 13.38 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.31 | -0.18 | 13.13 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.06 | -0.18 | 12.88 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.81 | -0.18 | 12.63 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.56 | -0.18 | 12.38 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.31 | -0.18 | 12.13 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.06 | -0.18 | 11.88 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.81 | -0.18 | 11.63 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.56 | -0.18 | 11.38 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.31 | -0.18 | 11.13 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.06 | -0.18 | 10.88 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.81 | -0.18 | 10.63 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.56 | -0.18 | 10.38 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.31 | -0.18 | 10.13 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.06 | -0.18 | 9.88 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.81 | -0.18 | 9.63 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.56 | -0.18 | 9.38 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.31 | -0.18 | 9.13 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.06 | -0.18 | 8.88 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.81 | -0.18 | 8.63 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.56 | -0.18 | 8.38 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.31 | -0.18 | 8.13 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.06 | -0.18 | 7.88 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.81 | -0.18 | 7.63 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.56 | -0.18 | 7.38 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.31 | -0.18 | 7.13 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.06 | -0.18 | 6.88 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.81 | -0.18 | 6.63 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.56 | -0.18 | 6.38 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.31 | -0.18 | 6.13 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.06 | -0.18 | 5.88 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.81 | -0.18 | 5.63 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.56 | -0.18 | 5.38 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.31 | -0.18 | 5.13 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.06 | -0.18 | 4.88 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.81 | -0.18 | 4.63 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.56 | -0.18 | 4.38 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.31 | -0.18 | 4.13 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.06 | -0.18 | 3.88 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.81 | -0.18 | 3.63 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.56 | -0.18 | 3.38 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.31 | -0.18 | 3.13 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 15 |
0 | ... | ... | 3.06 | -0.18 | 2.88 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 27 |
0 | ... | ... | 2.81 | -0.18 | 2.63 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 17 |
0 | ... | ... | 2.56 | -0.18 | 2.38 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 53 |
0 | ... | ... | 2.31 | -0.18 | 2.13 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 105 |
0 | ... | ... | 2.06 | -0.18 | 1.88 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 70 |
0 | ... | ... | 1.82 | -0.18 | 1.64 | 1750 | 0.02 | 0 | 0.02 | ... | ... | 105 |
0 | ... | ... | 1.59 | -0.19 | 1.40 | 1775 | 0.03 | -0.01 | 0.04 | ... | ... | 77 |
0 | ... | ... | 1.36 | -0.18 | 1.18 | 1800 | 0.05 | -0.01 | 0.06 | ... | ... | 304 |
0 | ... | ... | 1.15 | -0.19 | 0.96 | 1825 | 0.09 | 0 | 0.09 | ... | ... | 195 |
0 | ... | ... | 0.95 | -0.18 | 0.77 | 1850 | 0.15 | 0.01 | 0.14 | ... | ... | 191 |
51 | ... | ... | 0.77 | -0.17 | 0.60 | 1875 | 0.22 | 0.01 | 0.21 | ... | ... | 113 |
129 | ... | ... | 0.61 | -0.16 | 0.45 | 1900 | 0.32 | 0.02 | 0.30 | ... | ... | 174 |
113 | ... | ... | 0.47 | -0.14 | 0.33 | 1925 | 0.45 | 0.04 | 0.41 | ... | ... | 113 |
173 | ... | ... | 0.36 | -0.13 | 0.23 | 1950 | 0.60 | 0.06 | 0.54 | ... | ... | 23 |
80 | ... | ... | 0.26 | -0.10 | 0.16 | 1975 | 0.78 | 0.08 | 0.70 | ... | ... | 234 |
76 | ... | ... | 0.19 | -0.08 | 0.11 | 2000 | 0.98 | 0.11 | 0.87 | ... | ... | 108 |
0 | ... | ... | 0.13 | -0.05 | 0.08 | 2025 | 1.19 | 0.13 | 1.06 | ... | ... | 81 |
169 | ... | ... | 0.09 | -0.03 | 0.06 | 2050 | 1.42 | 0.15 | 1.27 | ... | ... | 56 |
0 | ... | ... | 0.06 | -0.02 | 0.04 | 2075 | 1.65 | 0.16 | 1.49 | ... | ... | 0 |
66 | 0.03 | 0.03 | 0.04 | -0.01 | 0.03 | 2100 | 1.89 | 0.17 | 1.72 | ... | ... | 14 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 2.13 | 0.18 | 1.95 | ... | ... | 0 |
37 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.37 | 0.17 | 2.20 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.62 | 0.18 | 2.44 | ... | ... | 0 |
27 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.87 | 0.18 | 2.69 | ... | ... | 0 |
44 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.12 | 0.18 | 2.94 | ... | ... | 0 |
69 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.37 | 0.18 | 3.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.62 | 0.18 | 3.44 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.87 | 0.18 | 3.69 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.12 | 0.18 | 3.94 | ... | ... | 0 |
19 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.37 | 0.18 | 4.19 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.62 | 0.18 | 4.44 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.87 | 0.18 | 4.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.12 | 0.18 | 4.94 | ... | ... | 0 |
6 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.37 | 0.18 | 5.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.62 | 0.18 | 5.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.87 | 0.18 | 5.69 | ... | ... | 0 |
8 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.12 | 0.18 | 5.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.37 | 0.18 | 6.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.62 | 0.18 | 6.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.87 | 0.18 | 6.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.12 | 0.18 | 6.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.37 | 0.18 | 7.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.62 | 0.18 | 7.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.87 | 0.18 | 7.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.12 | 0.18 | 7.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.37 | 0.18 | 8.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.62 | 0.18 | 8.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.87 | 0.18 | 8.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.12 | 0.18 | 8.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.37 | 0.18 | 9.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.62 | 0.18 | 9.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.87 | 0.18 | 9.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.12 | 0.18 | 9.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.37 | 0.18 | 10.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.62 | 0.18 | 10.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.87 | 0.18 | 10.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.12 | 0.18 | 10.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.37 | 0.18 | 11.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.62 | 0.18 | 11.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.87 | 0.18 | 11.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.12 | 0.18 | 11.94 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.37 | 0.18 | 12.19 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.62 | 0.18 | 12.44 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.87 | 0.18 | 12.69 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.12 | 0.18 | 12.94 | ... | ... | 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.