Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.63 | -0.20 | 14.43 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.38 | -0.20 | 14.18 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.13 | -0.20 | 13.93 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.88 | -0.20 | 13.68 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.63 | -0.20 | 13.43 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.38 | -0.20 | 13.18 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.13 | -0.20 | 12.93 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.88 | -0.20 | 12.68 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.63 | -0.20 | 12.43 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.38 | -0.20 | 12.18 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.13 | -0.20 | 11.93 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.88 | -0.20 | 11.68 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.63 | -0.20 | 11.43 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.38 | -0.20 | 11.18 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.13 | -0.20 | 10.93 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.88 | -0.20 | 10.68 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.63 | -0.20 | 10.43 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.38 | -0.20 | 10.18 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.13 | -0.20 | 9.93 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.88 | -0.20 | 9.68 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.63 | -0.20 | 9.43 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.38 | -0.20 | 9.18 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.13 | -0.20 | 8.93 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | -0.20 | 8.68 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.63 | -0.20 | 8.43 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.38 | -0.20 | 8.18 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.13 | -0.20 | 7.93 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.88 | -0.20 | 7.68 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.63 | -0.20 | 7.43 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.38 | -0.20 | 7.18 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.13 | -0.20 | 6.93 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.88 | -0.20 | 6.68 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.63 | -0.20 | 6.43 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.38 | -0.20 | 6.18 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.13 | -0.20 | 5.93 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.88 | -0.20 | 5.68 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.63 | -0.20 | 5.43 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.38 | -0.20 | 5.18 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.13 | -0.20 | 4.93 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.88 | -0.20 | 4.68 | 1500 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.63 | -0.20 | 4.43 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.38 | -0.20 | 4.18 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.13 | -0.20 | 3.93 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.88 | -0.20 | 3.68 | 1600 | 0.02 | 0 | 0.02 | ... | ... | 5 |
0 | ... | ... | 3.63 | -0.20 | 3.43 | 1625 | 0.02 | 0 | 0.02 | ... | ... | 1 |
0 | ... | ... | 3.38 | -0.19 | 3.19 | 1650 | 0.03 | 0.01 | 0.02 | ... | ... | 10 |
0 | ... | ... | 3.14 | -0.19 | 2.95 | 1675 | 0.04 | 0.01 | 0.03 | ... | ... | 73 |
0 | ... | ... | 2.91 | -0.20 | 2.71 | 1700 | 0.06 | 0.01 | 0.05 | ... | ... | 177 |
0 | ... | ... | 2.67 | -0.18 | 2.49 | 1725 | 0.08 | 0.01 | 0.07 | ... | ... | 88 |
0 | ... | ... | 2.45 | -0.18 | 2.27 | 1750 | 0.11 | 0.02 | 0.09 | ... | ... | 46 |
0 | ... | ... | 2.23 | -0.18 | 2.05 | 1775 | 0.14 | 0.02 | 0.12 | ... | ... | 63 |
0 | ... | ... | 2.02 | -0.17 | 1.85 | 1800 | 0.19 | 0.03 | 0.16 | ... | ... | 88 |
0 | ... | ... | 1.82 | -0.16 | 1.66 | 1825 | 0.24 | 0.03 | 0.21 | ... | ... | 101 |
0 | ... | ... | 1.63 | -0.16 | 1.47 | 1850 | 0.30 | 0.04 | 0.26 | ... | ... | 165 |
0 | ... | ... | 1.45 | -0.15 | 1.30 | 1875 | 0.38 | 0.05 | 0.33 | ... | ... | 78 |
0 | ... | ... | 1.28 | -0.14 | 1.14 | 1900 | 0.47 | 0.06 | 0.41 | ... | ... | 116 |
7 | ... | ... | 1.12 | -0.13 | 0.99 | 1925 | 0.57 | 0.07 | 0.50 | ... | ... | 75 |
3 | ... | ... | 0.98 | -0.12 | 0.86 | 1950 | 0.68 | 0.08 | 0.60 | ... | ... | 147 |
10 | ... | ... | 0.85 | -0.11 | 0.74 | 1975 | 0.81 | 0.09 | 0.72 | ... | ... | 123 |
5 | ... | ... | 0.73 | -0.10 | 0.63 | 2000 | 0.95 | 0.11 | 0.84 | ... | ... | 27 |
12 | ... | ... | 0.62 | -0.09 | 0.53 | 2025 | 1.10 | 0.12 | 0.98 | ... | ... | 26 |
40 | ... | ... | 0.52 | -0.07 | 0.45 | 2050 | 1.26 | 0.13 | 1.13 | ... | ... | 29 |
14 | ... | ... | 0.44 | -0.07 | 0.37 | 2075 | 1.43 | 0.13 | 1.30 | ... | ... | 0 |
38 | ... | ... | 0.36 | -0.05 | 0.31 | 2100 | 1.61 | 0.14 | 1.47 | ... | ... | 12 |
28 | ... | ... | 0.30 | -0.05 | 0.25 | 2125 | 1.81 | 0.16 | 1.65 | ... | ... | 0 |
38 | ... | ... | 0.24 | -0.04 | 0.20 | 2150 | 2 | 0.16 | 1.84 | ... | ... | 1 |
0 | ... | ... | 0.20 | -0.04 | 0.16 | 2175 | 2.21 | 0.16 | 2.05 | ... | ... | 0 |
23 | ... | ... | 0.16 | -0.04 | 0.12 | 2200 | 2.42 | 0.16 | 2.26 | ... | ... | 0 |
4 | ... | ... | 0.13 | -0.04 | 0.09 | 2225 | 2.64 | 0.16 | 2.48 | ... | ... | 0 |
76 | ... | ... | 0.11 | -0.03 | 0.08 | 2250 | 2.87 | 0.17 | 2.70 | ... | ... | 0 |
5 | ... | ... | 0.09 | -0.03 | 0.06 | 2275 | 3.11 | 0.18 | 2.93 | ... | ... | 0 |
3 | ... | ... | 0.08 | -0.02 | 0.06 | 2300 | 3.35 | 0.18 | 3.17 | ... | ... | 0 |
8 | ... | ... | 0.06 | 0 | 0.06 | 2325 | 3.60 | 0.19 | 3.41 | ... | ... | 0 |
15 | 0.05 | 0.05 | 0.06 | -0.01 | 0.05 | 2350 | 3.85 | 0.20 | 3.65 | ... | ... | 0 |
3 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 4.09 | 0.20 | 3.89 | ... | ... | 0 |
10 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 4.33 | 0.20 | 4.13 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 4.57 | 0.20 | 4.37 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 4.82 | 0.20 | 4.62 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 5.07 | 0.20 | 4.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.32 | 0.20 | 5.12 | ... | ... | 0 |
8 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.57 | 0.20 | 5.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.82 | 0.20 | 5.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.07 | 0.20 | 5.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.32 | 0.20 | 6.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.57 | 0.20 | 6.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.82 | 0.20 | 6.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.07 | 0.20 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.32 | 0.20 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.57 | 0.20 | 7.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.82 | 0.20 | 7.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.07 | 0.20 | 7.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.32 | 0.20 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.57 | 0.20 | 8.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.82 | 0.20 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.07 | 0.20 | 8.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.32 | 0.20 | 9.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.57 | 0.20 | 9.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.82 | 0.20 | 9.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.07 | 0.20 | 9.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.32 | 0.20 | 10.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.57 | 0.20 | 10.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.82 | 0.20 | 10.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.07 | 0.20 | 10.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.32 | 0.20 | 11.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.57 | 0.20 | 11.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.82 | 0.20 | 11.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.07 | 0.20 | 11.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.32 | 0.20 | 12.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.57 | 0.20 | 12.37 | ... | ... | 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.