Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.28 | 0 | 16.28 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.03 | 0 | 16.03 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.78 | 0 | 15.78 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.53 | 0 | 15.53 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.28 | 0 | 15.28 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.03 | 0 | 15.03 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.78 | 0 | 14.78 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.53 | 0 | 14.53 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.28 | 0 | 14.28 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.03 | 0 | 14.03 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.78 | 0 | 13.78 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.53 | 0 | 13.53 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.28 | 0 | 13.28 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.03 | 0 | 13.03 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.78 | 0 | 12.78 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.53 | 0 | 12.53 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.28 | 0 | 12.28 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.03 | 0 | 12.03 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.78 | 0 | 11.78 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.53 | 0 | 11.53 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.28 | 0 | 11.28 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.03 | 0 | 11.03 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.78 | 0 | 10.78 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.53 | 0 | 10.53 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.28 | 0 | 10.28 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.03 | 0 | 10.03 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.78 | 0 | 9.78 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.53 | 0 | 9.53 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.28 | 0 | 9.28 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.03 | 0 | 9.03 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.78 | 0 | 8.78 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.53 | 0 | 8.53 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.28 | 0 | 8.28 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.03 | 0 | 8.03 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.78 | 0 | 7.78 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.53 | 0 | 7.53 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.28 | 0 | 7.28 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.03 | 0 | 7.03 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.78 | 0 | 6.78 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.53 | 0 | 6.53 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.28 | 0 | 6.28 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.03 | 0 | 6.03 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.78 | 0 | 5.78 | 1525 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.53 | 0 | 5.53 | 1550 | 0.02 | 0 | 0.02 | ... | ... | 11 |
0 | ... | ... | 5.28 | 0 | 5.28 | 1575 | 0.03 | 0 | 0.03 | ... | ... | 3 |
0 | ... | ... | 5.03 | 0 | 5.03 | 1600 | 0.04 | 0 | 0.04 | ... | ... | 4 |
0 | ... | ... | 4.78 | 0 | 4.78 | 1625 | 0.05 | 0 | 0.05 | ... | ... | 32 |
0 | ... | ... | 4.54 | 0 | 4.54 | 1650 | 0.06 | 0 | 0.06 | ... | ... | 10 |
0 | ... | ... | 4.31 | 0 | 4.31 | 1675 | 0.08 | 0 | 0.08 | ... | ... | 42 |
0 | ... | ... | 4.07 | 0 | 4.07 | 1700 | 0.10 | 0 | 0.10 | ... | ... | 94 |
0 | ... | ... | 3.84 | 0 | 3.84 | 1725 | 0.12 | 0 | 0.12 | ... | ... | 623 |
0 | ... | ... | 3.62 | 0 | 3.62 | 1750 | 0.15 | 0 | 0.15 | ... | ... | 32 |
0 | ... | ... | 3.40 | 0 | 3.40 | 1775 | ... | ... | 0.18 | 0.17 | ... | 96 |
0 | ... | ... | 3.19 | 0 | 3.19 | 1800 | 0.21 | 0 | 0.21 | ... | ... | 69 |
0 | ... | ... | 2.98 | 0 | 2.98 | 1825 | 0.25 | 0 | 0.25 | ... | ... | 167 |
0 | ... | ... | 2.78 | 0 | 2.78 | 1850 | 0.30 | 0 | 0.30 | ... | ... | 17 |
0 | ... | ... | 2.59 | 0 | 2.59 | 1875 | 0.36 | 0 | 0.36 | ... | ... | 119 |
0 | ... | ... | 2.41 | 0 | 2.41 | 1900 | 0.42 | 0 | 0.42 | ... | ... | 601 |
0 | ... | ... | 2.24 | 0 | 2.24 | 1925 | 0.49 | 0 | 0.49 | ... | ... | 39 |
0 | ... | ... | 2.07 | 0 | 2.07 | 1950 | 0.57 | -0.01 | 0.58 | ... | ... | 32 |
15 | ... | ... | 1.92 | 0 | 1.92 | 1975 | 0.66 | 0 | 0.66 | ... | ... | 77 |
0 | ... | ... | 1.77 | 0 | 1.77 | 2000 | 0.76 | 0 | 0.76 | ... | ... | 220 |
0 | ... | ... | 1.62 | 0.01 | 1.63 | 2025 | 0.86 | 0 | 0.86 | ... | ... | 27 |
5 | ... | ... | 1.49 | 0 | 1.49 | 2050 | 0.97 | 0 | 0.97 | ... | ... | 1 |
21 | ... | ... | 1.35 | 0.01 | 1.36 | 2075 | 1.09 | 0.01 | 1.08 | ... | ... | 17 |
60 | ... | ... | 1.23 | 0.01 | 1.24 | 2100 | 1.21 | 0.01 | 1.20 | ... | ... | 20 |
24 | ... | ... | 1.11 | 0.02 | 1.13 | 2125 | 1.34 | 0.01 | 1.33 | ... | ... | 0 |
17 | ... | ... | 1.01 | 0.01 | 1.02 | 2150 | 1.48 | 0.01 | 1.47 | ... | ... | 0 |
77 | ... | ... | 0.91 | 0.01 | 0.92 | 2175 | 1.63 | 0.01 | 1.62 | ... | ... | 0 |
120 | ... | ... | 0.82 | 0.01 | 0.83 | 2200 | 1.78 | 0.01 | 1.77 | ... | ... | 0 |
63 | ... | ... | 0.74 | 0.01 | 0.75 | 2225 | 1.95 | 0.01 | 1.94 | ... | ... | 0 |
35 | ... | ... | 0.67 | 0 | 0.67 | 2250 | 2.11 | 0 | 2.11 | ... | ... | 0 |
18 | ... | ... | 0.60 | 0 | 0.60 | 2275 | 2.29 | 0 | 2.29 | ... | ... | 0 |
19 | ... | ... | 0.54 | 0 | 0.54 | 2300 | 2.47 | 0 | 2.47 | ... | ... | 0 |
17 | ... | ... | 0.48 | 0 | 0.48 | 2325 | 2.66 | 0 | 2.66 | ... | ... | 0 |
5 | ... | ... | 0.43 | 0 | 0.43 | 2350 | 2.85 | 0 | 2.85 | ... | ... | 0 |
0 | ... | ... | 0.38 | 0 | 0.38 | 2375 | 3.04 | -0.01 | 3.05 | ... | ... | 0 |
30 | ... | ... | 0.33 | 0 | 0.33 | 2400 | 3.25 | 0 | 3.25 | ... | ... | 0 |
0 | ... | ... | 0.29 | 0 | 0.29 | 2425 | 3.45 | 0 | 3.45 | ... | ... | 0 |
1 | ... | ... | 0.25 | 0 | 0.25 | 2450 | 3.66 | 0 | 3.66 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0 | 0.22 | 2475 | 3.88 | 0 | 3.88 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 2500 | 4.10 | 0 | 4.10 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 2525 | 4.32 | 0 | 4.32 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 2550 | 4.55 | 0 | 4.55 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2575 | 4.78 | 0 | 4.78 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2600 | 5.01 | 0 | 5.01 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2625 | 5.25 | 0 | 5.25 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 5.49 | 0 | 5.49 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 5.73 | 0 | 5.73 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 5.98 | 0 | 5.98 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 6.22 | 0 | 6.22 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2750 | 6.47 | 0 | 6.47 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 6.72 | 0 | 6.72 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 6.97 | 0 | 6.97 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 7.22 | 0 | 7.22 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 7.47 | 0 | 7.47 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 7.72 | 0 | 7.72 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 7.97 | 0 | 7.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.22 | 0 | 8.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.47 | 0 | 8.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.72 | 0 | 8.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.97 | 0 | 8.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.22 | 0 | 9.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.47 | 0 | 9.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.72 | 0 | 9.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.97 | 0 | 9.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.22 | 0 | 10.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.47 | 0 | 10.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.72 | 0 | 10.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.97 | 0 | 10.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.22 | 0 | 11.22 | ... | ... | 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.