Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.75 | -0.21 | 16.54 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.50 | -0.21 | 16.29 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.25 | -0.21 | 16.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16 | -0.21 | 15.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.75 | -0.21 | 15.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.50 | -0.21 | 15.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.25 | -0.21 | 15.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15 | -0.21 | 14.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.75 | -0.21 | 14.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.50 | -0.21 | 14.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.25 | -0.21 | 14.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14 | -0.21 | 13.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.75 | -0.21 | 13.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.50 | -0.21 | 13.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.25 | -0.21 | 13.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | -0.21 | 12.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.75 | -0.21 | 12.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | -0.21 | 12.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.25 | -0.21 | 12.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12 | -0.21 | 11.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.75 | -0.21 | 11.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | -0.21 | 11.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.25 | -0.21 | 11.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11 | -0.21 | 10.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.75 | -0.21 | 10.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.50 | -0.21 | 10.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.25 | -0.21 | 10.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | -0.21 | 9.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.75 | -0.21 | 9.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.50 | -0.21 | 9.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.25 | -0.21 | 9.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9 | -0.21 | 8.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.75 | -0.21 | 8.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.50 | -0.21 | 8.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.25 | -0.21 | 8.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8 | -0.21 | 7.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.75 | -0.21 | 7.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.50 | -0.21 | 7.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.25 | -0.21 | 7.04 | 1425 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7 | -0.21 | 6.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.75 | -0.21 | 6.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.50 | -0.21 | 6.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.25 | -0.21 | 6.04 | 1525 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6 | -0.21 | 5.79 | 1550 | 0.03 | 0.01 | 0.02 | ... | ... | 11 |
0 | ... | ... | 5.75 | -0.21 | 5.54 | 1575 | 0.03 | 0 | 0.03 | ... | ... | 3 |
0 | ... | ... | 5.50 | -0.21 | 5.29 | 1600 | 0.04 | 0 | 0.04 | ... | ... | 4 |
0 | ... | ... | 5.25 | -0.21 | 5.04 | 1625 | 0.05 | 0 | 0.05 | ... | ... | 32 |
0 | ... | ... | 5.01 | -0.21 | 4.80 | 1650 | 0.06 | 0 | 0.06 | ... | ... | 10 |
0 | ... | ... | 4.76 | -0.20 | 4.56 | 1675 | 0.08 | 0.01 | 0.07 | ... | ... | 41 |
0 | ... | ... | 4.52 | -0.19 | 4.33 | 1700 | 0.09 | 0.01 | 0.08 | ... | ... | 94 |
0 | ... | ... | 4.29 | -0.20 | 4.09 | 1725 | 0.11 | 0.01 | 0.10 | ... | ... | 625 |
0 | ... | ... | 4.06 | -0.20 | 3.86 | 1750 | 0.13 | 0.01 | 0.12 | ... | ... | 22 |
0 | ... | ... | 3.83 | -0.19 | 3.64 | 1775 | 0.16 | 0.02 | 0.14 | ... | ... | 67 |
0 | ... | ... | 3.61 | -0.19 | 3.42 | 1800 | 0.19 | 0.02 | 0.17 | ... | ... | 103 |
0 | ... | ... | 3.39 | -0.18 | 3.21 | 1825 | 0.23 | 0.03 | 0.20 | ... | ... | 217 |
0 | ... | ... | 3.19 | -0.18 | 3.01 | 1850 | 0.27 | 0.03 | 0.24 | ... | ... | 108 |
0 | ... | ... | 2.98 | -0.17 | 2.81 | 1875 | 0.32 | 0.03 | 0.29 | ... | ... | 131 |
0 | ... | ... | 2.79 | -0.17 | 2.62 | 1900 | 0.38 | 0.04 | 0.34 | ... | ... | 590 |
0 | ... | ... | 2.60 | -0.16 | 2.44 | 1925 | 0.44 | 0.04 | 0.40 | ... | ... | 45 |
0 | ... | ... | 2.42 | -0.15 | 2.27 | 1950 | 0.51 | 0.05 | 0.46 | ... | ... | 32 |
15 | ... | ... | 2.25 | -0.15 | 2.10 | 1975 | 0.59 | 0.05 | 0.54 | ... | ... | 96 |
0 | ... | ... | 2.09 | -0.15 | 1.94 | 2000 | 0.68 | 0.06 | 0.62 | ... | ... | 344 |
0 | ... | ... | 1.93 | -0.14 | 1.79 | 2025 | 0.77 | 0.06 | 0.71 | ... | ... | 254 |
5 | ... | ... | 1.78 | -0.13 | 1.65 | 2050 | 0.87 | 0.07 | 0.80 | ... | ... | 18 |
26 | ... | ... | 1.64 | -0.13 | 1.51 | 2075 | 0.98 | 0.08 | 0.90 | ... | ... | 17 |
65 | ... | ... | 1.50 | -0.12 | 1.38 | 2100 | 1.10 | 0.09 | 1.01 | ... | ... | 20 |
24 | ... | ... | 1.37 | -0.11 | 1.26 | 2125 | 1.22 | 0.09 | 1.13 | ... | ... | 0 |
35 | ... | ... | 1.25 | -0.11 | 1.14 | 2150 | 1.35 | 0.10 | 1.25 | ... | ... | 20 |
67 | ... | ... | 1.13 | -0.10 | 1.03 | 2175 | 1.48 | 0.10 | 1.38 | ... | ... | 0 |
126 | ... | ... | 1.03 | -0.10 | 0.93 | 2200 | 1.62 | 0.10 | 1.52 | ... | ... | 0 |
63 | ... | ... | 0.93 | -0.09 | 0.84 | 2225 | 1.78 | 0.12 | 1.66 | ... | ... | 0 |
36 | ... | ... | 0.83 | -0.08 | 0.75 | 2250 | 1.93 | 0.12 | 1.81 | ... | ... | 0 |
31 | ... | ... | 0.75 | -0.08 | 0.67 | 2275 | 2.10 | 0.13 | 1.97 | ... | ... | 0 |
24 | ... | ... | 0.67 | -0.07 | 0.60 | 2300 | 2.27 | 0.13 | 2.14 | ... | ... | 0 |
17 | ... | ... | 0.60 | -0.07 | 0.53 | 2325 | 2.45 | 0.14 | 2.31 | ... | ... | 0 |
28 | ... | ... | 0.53 | -0.06 | 0.47 | 2350 | 2.64 | 0.15 | 2.49 | ... | ... | 0 |
0 | ... | ... | 0.47 | -0.05 | 0.42 | 2375 | 2.83 | 0.15 | 2.68 | ... | ... | 0 |
30 | ... | ... | 0.42 | -0.05 | 0.37 | 2400 | 3.03 | 0.16 | 2.87 | ... | ... | 0 |
0 | ... | ... | 0.38 | -0.05 | 0.33 | 2425 | 3.23 | 0.16 | 3.07 | ... | ... | 0 |
1 | ... | ... | 0.33 | -0.04 | 0.29 | 2450 | 3.44 | 0.16 | 3.28 | ... | ... | 0 |
0 | ... | ... | 0.30 | -0.04 | 0.26 | 2475 | 3.66 | 0.17 | 3.49 | ... | ... | 0 |
1 | ... | ... | 0.26 | -0.03 | 0.23 | 2500 | 3.87 | 0.17 | 3.70 | ... | ... | 0 |
0 | ... | ... | 0.23 | -0.03 | 0.20 | 2525 | 4.09 | 0.17 | 3.92 | ... | ... | 0 |
0 | ... | ... | 0.21 | -0.03 | 0.18 | 2550 | 4.32 | 0.18 | 4.14 | ... | ... | 0 |
0 | ... | ... | 0.18 | -0.02 | 0.16 | 2575 | 4.55 | 0.19 | 4.36 | ... | ... | 0 |
0 | ... | ... | 0.16 | -0.02 | 0.14 | 2600 | 4.78 | 0.19 | 4.59 | ... | ... | 0 |
0 | ... | ... | 0.14 | -0.02 | 0.12 | 2625 | 5.01 | 0.19 | 4.82 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.02 | 0.10 | 2650 | 5.24 | 0.19 | 5.05 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.02 | 0.09 | 2675 | 5.48 | 0.19 | 5.29 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2700 | 5.72 | 0.20 | 5.52 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2725 | 5.97 | 0.21 | 5.76 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2750 | 6.21 | 0.20 | 6.01 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2775 | 6.46 | 0.21 | 6.25 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2800 | 6.71 | 0.21 | 6.50 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 6.96 | 0.21 | 6.75 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 7.21 | 0.21 | 7 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2875 | 7.46 | 0.21 | 7.25 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 7.71 | 0.21 | 7.50 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 7.96 | 0.21 | 7.75 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2950 | 8.21 | 0.21 | 8 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.46 | 0.21 | 8.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.71 | 0.21 | 8.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 8.96 | 0.21 | 8.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.21 | 0.21 | 9 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.46 | 0.21 | 9.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3100 | 9.71 | 0.21 | 9.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3125 | 9.96 | 0.21 | 9.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.21 | 0.21 | 10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.46 | 0.21 | 10.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.71 | 0.21 | 10.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 10.96 | 0.21 | 10.75 | ... | ... | 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.