Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.28 | -0.11 | 14.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.03 | -0.11 | 13.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.78 | -0.11 | 13.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.53 | -0.11 | 13.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.28 | -0.11 | 13.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.03 | -0.11 | 12.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.78 | -0.11 | 12.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.53 | -0.11 | 12.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.28 | -0.11 | 12.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.03 | -0.11 | 11.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.78 | -0.11 | 11.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.53 | -0.11 | 11.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.28 | -0.11 | 11.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.03 | -0.11 | 10.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.78 | -0.11 | 10.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.53 | -0.11 | 10.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.28 | -0.11 | 10.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.03 | -0.11 | 9.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.78 | -0.11 | 9.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.53 | -0.11 | 9.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.28 | -0.11 | 9.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.03 | -0.11 | 8.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.78 | -0.11 | 8.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.53 | -0.11 | 8.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.28 | -0.11 | 8.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.03 | -0.11 | 7.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.78 | -0.11 | 7.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.53 | -0.11 | 7.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.28 | -0.11 | 7.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.03 | -0.11 | 6.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.78 | -0.11 | 6.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.53 | -0.11 | 6.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.28 | -0.11 | 6.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.03 | -0.11 | 5.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.78 | -0.11 | 5.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.53 | -0.11 | 5.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.28 | -0.11 | 5.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.03 | -0.11 | 4.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.78 | -0.11 | 4.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.53 | -0.11 | 4.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.28 | -0.11 | 4.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.03 | -0.11 | 3.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.78 | -0.11 | 3.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.53 | -0.11 | 3.42 | 1600 | 0.01 | 0.01 | 0.01 | ... | ... | 5 |
0 | ... | ... | 3.28 | -0.11 | 3.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 3.03 | -0.11 | 2.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 2.78 | -0.10 | 2.68 | 1675 | 0.02 | 0 | 0.02 | ... | ... | 73 |
0 | ... | ... | 2.54 | -0.11 | 2.43 | 1700 | 0.02 | 0 | 0.02 | ... | ... | 175 |
0 | ... | ... | 2.30 | -0.11 | 2.19 | 1725 | 0.04 | 0.01 | 0.03 | ... | ... | 91 |
0 | ... | ... | 2.06 | -0.10 | 1.96 | 1750 | 0.06 | 0.01 | 0.05 | ... | ... | 134 |
0 | ... | ... | 1.84 | -0.09 | 1.75 | 1775 | 0.09 | 0.01 | 0.08 | ... | ... | 111 |
0 | ... | ... | 1.64 | -0.09 | 1.55 | 1800 | 0.14 | 0.01 | 0.13 | ... | ... | 213 |
0 | ... | ... | 1.46 | -0.09 | 1.37 | 1825 | 0.21 | 0.02 | 0.19 | ... | ... | 101 |
0 | ... | ... | 1.29 | -0.08 | 1.21 | 1850 | 0.30 | 0.03 | 0.27 | ... | ... | 278 |
0 | ... | ... | 1.12 | -0.07 | 1.05 | 1875 | 0.38 | 0.03 | 0.35 | ... | ... | 213 |
0 | ... | ... | 0.95 | -0.07 | 0.88 | 1900 | 0.46 | 0.04 | 0.42 | ... | ... | 228 |
7 | ... | ... | 0.78 | -0.07 | 0.71 | 1925 | 0.54 | 0.04 | 0.50 | ... | ... | 75 |
3 | ... | ... | 0.62 | -0.06 | 0.56 | 1950 | 0.64 | 0.05 | 0.59 | ... | ... | 147 |
10 | ... | ... | 0.49 | -0.05 | 0.44 | 1975 | 0.77 | 0.06 | 0.71 | ... | ... | 123 |
55 | ... | ... | 0.39 | -0.04 | 0.35 | 2000 | 0.92 | 0.06 | 0.86 | ... | ... | 32 |
80 | ... | ... | 0.32 | -0.04 | 0.28 | 2025 | 1.10 | 0.07 | 1.03 | ... | ... | 26 |
50 | ... | ... | 0.25 | -0.03 | 0.22 | 2050 | 1.29 | 0.08 | 1.21 | ... | ... | 29 |
14 | ... | ... | 0.20 | -0.03 | 0.17 | 2075 | 1.49 | 0.08 | 1.41 | ... | ... | 0 |
43 | ... | ... | 0.15 | -0.02 | 0.13 | 2100 | 1.69 | 0.08 | 1.61 | ... | ... | 12 |
28 | ... | ... | 0.10 | -0.01 | 0.09 | 2125 | 1.90 | 0.09 | 1.81 | ... | ... | 0 |
53 | ... | ... | 0.07 | -0.01 | 0.06 | 2150 | 2.12 | 0.09 | 2.03 | ... | ... | 1 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2175 | 2.35 | 0.10 | 2.25 | ... | ... | 0 |
23 | ... | ... | 0.03 | 0 | 0.03 | 2200 | 2.59 | 0.10 | 2.49 | ... | ... | 0 |
4 | ... | ... | 0.03 | -0.01 | 0.02 | 2225 | 2.84 | 0.11 | 2.73 | ... | ... | 0 |
76 | ... | ... | 0.03 | -0.01 | 0.02 | 2250 | 3.09 | 0.11 | 2.98 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.33 | 0.11 | 3.22 | ... | ... | 0 |
30 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.58 | 0.11 | 3.47 | ... | ... | 0 |
8 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.83 | 0.11 | 3.72 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.08 | 0.11 | 3.97 | ... | ... | 0 |
3 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.33 | 0.11 | 4.22 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.58 | 0.11 | 4.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.83 | 0.11 | 4.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.08 | 0.11 | 4.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.33 | 0.11 | 5.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.58 | 0.11 | 5.47 | ... | ... | 0 |
8 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.83 | 0.11 | 5.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.08 | 0.11 | 5.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.33 | 0.11 | 6.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.58 | 0.11 | 6.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.83 | 0.11 | 6.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.08 | 0.11 | 6.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.33 | 0.11 | 7.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.58 | 0.11 | 7.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.83 | 0.11 | 7.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.08 | 0.11 | 7.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.33 | 0.11 | 8.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.58 | 0.11 | 8.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.83 | 0.11 | 8.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.08 | 0.11 | 8.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.33 | 0.11 | 9.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.58 | 0.11 | 9.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.83 | 0.11 | 9.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.08 | 0.11 | 9.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.33 | 0.11 | 10.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.58 | 0.11 | 10.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.83 | 0.11 | 10.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.08 | 0.11 | 10.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.33 | 0.11 | 11.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.58 | 0.11 | 11.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.83 | 0.11 | 11.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.08 | 0.11 | 11.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.33 | 0.11 | 12.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.58 | 0.11 | 12.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.83 | 0.11 | 12.72 | ... | ... | 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.