Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.25 | 0 | 16.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16 | 0 | 16 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.75 | 0 | 15.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.50 | 0 | 15.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.25 | 0 | 15.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15 | 0 | 15 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.75 | 0 | 14.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.50 | 0 | 14.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.25 | 0 | 14.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14 | 0 | 14 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.75 | 0 | 13.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.50 | 0 | 13.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.25 | 0 | 13.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | 0 | 13 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.75 | 0 | 12.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | 0 | 12.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.25 | 0 | 12.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12 | 0 | 12 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.75 | 0 | 11.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | 0 | 11.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.25 | 0 | 11.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11 | 0 | 11 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.75 | 0 | 10.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.50 | 0 | 10.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.25 | 0 | 10.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | 0 | 10 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.75 | 0 | 9.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.50 | 0 | 9.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.25 | 0 | 9.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9 | 0 | 9 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.75 | 0 | 8.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.50 | 0 | 8.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.25 | 0 | 8.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8 | 0 | 8 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.75 | 0 | 7.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.50 | 0 | 7.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.25 | 0 | 7.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7 | 0 | 7 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.75 | 0 | 6.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.50 | 0 | 6.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.25 | 0 | 6.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6 | 0 | 6 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.75 | 0 | 5.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.50 | 0 | 5.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.25 | 0 | 5.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 11 |
0 | ... | ... | 5 | 0 | 5 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 4.75 | 0 | 4.75 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 4 |
0 | ... | ... | 4.50 | 0 | 4.50 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 32 |
0 | ... | ... | 4.25 | 0 | 4.25 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 4 | 0 | 4 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 42 |
0 | ... | ... | 3.75 | 0 | 3.75 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 168 |
0 | ... | ... | 3.50 | 0 | 3.50 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 238 |
0 | ... | ... | 3.25 | 0 | 3.25 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 31 |
0 | ... | ... | 3 | 0 | 3 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 60 |
0 | ... | ... | 2.75 | 0 | 2.75 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 81 |
0 | ... | ... | 2.50 | 0 | 2.50 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 251 |
0 | ... | ... | 2.25 | 0 | 2.25 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 130 |
0 | ... | ... | 2 | 0 | 2 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 93 |
0 | ... | ... | 1.75 | 0 | 1.75 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 590 |
0 | ... | ... | 1.50 | 0 | 1.50 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 88 |
0 | ... | ... | 1.25 | 0 | 1.25 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 34 |
15 | ... | ... | 1 | 0 | 1 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 146 |
0 | ... | ... | 0.75 | 0 | 0.75 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 416 |
0 | ... | ... | 0.50 | 0 | 0.50 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 455 |
5 | ... | ... | 0.27 | 0 | 0.27 | 2050 | 0.02 | 0 | 0.02 | ... | ... | 240 |
21 | ... | ... | 0.10 | -0.01 | 0.09 | 2075 | 0.09 | -0.01 | 0.10 | ... | ... | 70 |
125 | ... | ... | 0.02 | 0 | 0.02 | 2100 | 0.27 | 0 | 0.27 | ... | ... | 100 |
70 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.50 | 0 | 0.50 | ... | ... | 14 |
75 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 0.75 | 0 | 0.75 | ... | ... | 135 |
87 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1 | 0 | 1 | ... | ... | 32 |
115 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.25 | 0 | 1.25 | ... | ... | 30 |
91 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.50 | 0 | 1.50 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.75 | 0 | 1.75 | ... | ... | 0 |
75 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2 | 0 | 2 | ... | ... | 0 |
95 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.25 | 0 | 2.25 | ... | ... | 0 |
17 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.50 | 0 | 2.50 | ... | ... | 0 |
38 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.75 | 0 | 2.75 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3 | 0 | 3 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.25 | 0 | 3.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.50 | 0 | 3.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.75 | 0 | 3.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4 | 0 | 4 | ... | ... | 0 |
66 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.25 | 0 | 4.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.50 | 0 | 4.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.75 | 0 | 4.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.25 | 0 | 5.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.50 | 0 | 5.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.75 | 0 | 5.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6 | 0 | 6 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.25 | 0 | 6.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.50 | 0 | 6.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.75 | 0 | 6.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7 | 0 | 7 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.25 | 0 | 7.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.75 | 0 | 7.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8 | 0 | 8 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.25 | 0 | 8.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.50 | 0 | 8.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.75 | 0 | 8.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9 | 0 | 9 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.25 | 0 | 9.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.50 | 0 | 9.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.75 | 0 | 9.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10 | 0 | 10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.25 | 0 | 10.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.50 | 0 | 10.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.75 | 0 | 10.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11 | 0 | 11 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 11.25 | 0 | 11.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.50 | 0 | 11.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.75 | 0 | 11.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 12 | 0 | 12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 12.25 | 0 | 12.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.50 | 0 | 12.50 | ... | ... | 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.