Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.25 | -0.10 | 16.15 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16 | -0.10 | 15.90 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.75 | -0.10 | 15.65 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.50 | -0.10 | 15.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.25 | -0.10 | 15.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15 | -0.10 | 14.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.75 | -0.10 | 14.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.50 | -0.10 | 14.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.25 | -0.10 | 14.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14 | -0.10 | 13.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.75 | -0.10 | 13.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.50 | -0.10 | 13.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.25 | -0.10 | 13.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | -0.10 | 12.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.75 | -0.10 | 12.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | -0.10 | 12.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.25 | -0.10 | 12.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12 | -0.10 | 11.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.75 | -0.10 | 11.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | -0.10 | 11.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.25 | -0.10 | 11.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11 | -0.10 | 10.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.75 | -0.10 | 10.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.50 | -0.10 | 10.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.25 | -0.10 | 10.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | -0.10 | 9.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.75 | -0.10 | 9.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.50 | -0.10 | 9.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.25 | -0.10 | 9.15 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9 | -0.10 | 8.90 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.75 | -0.10 | 8.65 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.50 | -0.10 | 8.40 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.25 | -0.10 | 8.15 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8 | -0.10 | 7.90 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.75 | -0.10 | 7.65 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.50 | -0.10 | 7.40 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.25 | -0.10 | 7.15 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7 | -0.10 | 6.90 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.75 | -0.10 | 6.65 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.50 | -0.10 | 6.40 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.25 | -0.10 | 6.15 | 1450 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6 | -0.10 | 5.90 | 1475 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.75 | -0.10 | 5.65 | 1500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.50 | -0.10 | 5.40 | 1525 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.25 | -0.10 | 5.15 | 1550 | 0.05 | 0.01 | 0.04 | ... | ... | 11 |
0 | ... | ... | 5 | -0.10 | 4.90 | 1575 | 0.06 | 0 | 0.06 | ... | ... | 3 |
0 | ... | ... | 4.76 | -0.10 | 4.66 | 1600 | 0.07 | 0 | 0.07 | ... | ... | 4 |
0 | ... | ... | 4.52 | -0.09 | 4.43 | 1625 | 0.09 | 0 | 0.09 | ... | ... | 32 |
0 | ... | ... | 4.29 | -0.09 | 4.20 | 1650 | 0.11 | 0 | 0.11 | ... | ... | 10 |
0 | ... | ... | 4.06 | -0.09 | 3.97 | 1675 | 0.14 | 0.01 | 0.13 | ... | ... | 42 |
0 | ... | ... | 3.84 | -0.09 | 3.75 | 1700 | 0.17 | 0.01 | 0.16 | ... | ... | 94 |
0 | ... | ... | 3.63 | -0.09 | 3.54 | 1725 | 0.21 | 0.01 | 0.20 | ... | ... | 632 |
0 | ... | ... | 3.42 | -0.09 | 3.33 | 1750 | 0.25 | 0.02 | 0.23 | ... | ... | 32 |
0 | ... | ... | 3.21 | -0.08 | 3.13 | 1775 | 0.29 | 0.01 | 0.28 | ... | ... | 67 |
0 | ... | ... | 3.02 | -0.09 | 2.93 | 1800 | 0.34 | 0.01 | 0.33 | ... | ... | 113 |
0 | ... | ... | 2.82 | -0.08 | 2.74 | 1825 | 0.40 | 0.02 | 0.38 | ... | ... | 167 |
0 | ... | ... | 2.64 | -0.08 | 2.56 | 1850 | 0.46 | 0.02 | 0.44 | ... | ... | 17 |
0 | ... | ... | 2.46 | -0.07 | 2.39 | 1875 | 0.53 | 0.02 | 0.51 | ... | ... | 119 |
0 | ... | ... | 2.29 | -0.07 | 2.22 | 1900 | 0.61 | 0.02 | 0.59 | ... | ... | 597 |
0 | ... | ... | 2.13 | -0.07 | 2.06 | 1925 | 0.70 | 0.03 | 0.67 | ... | ... | 39 |
0 | ... | ... | 1.98 | -0.07 | 1.91 | 1950 | 0.79 | 0.03 | 0.76 | ... | ... | 32 |
15 | ... | ... | 1.83 | -0.06 | 1.77 | 1975 | 0.89 | 0.03 | 0.86 | ... | ... | 77 |
0 | ... | ... | 1.69 | -0.06 | 1.63 | 2000 | 1 | 0.04 | 0.96 | ... | ... | 220 |
0 | ... | ... | 1.56 | -0.06 | 1.50 | 2025 | 1.11 | 0.04 | 1.07 | ... | ... | 27 |
5 | ... | ... | 1.43 | -0.05 | 1.38 | 2050 | 1.23 | 0.04 | 1.19 | ... | ... | 21 |
21 | ... | ... | 1.32 | -0.06 | 1.26 | 2075 | 1.36 | 0.04 | 1.32 | ... | ... | 16 |
63 | ... | ... | 1.21 | -0.05 | 1.16 | 2100 | 1.50 | 0.05 | 1.45 | ... | ... | 0 |
24 | ... | ... | 1.10 | -0.05 | 1.05 | 2125 | 1.64 | 0.05 | 1.59 | ... | ... | 0 |
17 | ... | ... | 1 | -0.04 | 0.96 | 2150 | 1.79 | 0.05 | 1.74 | ... | ... | 0 |
67 | ... | ... | 0.91 | -0.04 | 0.87 | 2175 | 1.94 | 0.05 | 1.89 | ... | ... | 0 |
120 | ... | ... | 0.83 | -0.04 | 0.79 | 2200 | 2.11 | 0.06 | 2.05 | ... | ... | 0 |
63 | ... | ... | 0.75 | -0.04 | 0.71 | 2225 | 2.27 | 0.06 | 2.21 | ... | ... | 0 |
35 | ... | ... | 0.68 | -0.04 | 0.64 | 2250 | 2.45 | 0.07 | 2.38 | ... | ... | 0 |
17 | ... | ... | 0.61 | -0.03 | 0.58 | 2275 | 2.63 | 0.07 | 2.56 | ... | ... | 0 |
19 | ... | ... | 0.55 | -0.03 | 0.52 | 2300 | 2.81 | 0.07 | 2.74 | ... | ... | 0 |
17 | ... | ... | 0.49 | -0.03 | 0.46 | 2325 | 3 | 0.07 | 2.93 | ... | ... | 0 |
5 | ... | ... | 0.44 | -0.03 | 0.41 | 2350 | 3.20 | 0.08 | 3.12 | ... | ... | 0 |
0 | ... | ... | 0.39 | -0.02 | 0.37 | 2375 | 3.40 | 0.08 | 3.32 | ... | ... | 0 |
30 | ... | ... | 0.35 | -0.02 | 0.33 | 2400 | 3.60 | 0.07 | 3.53 | ... | ... | 0 |
0 | ... | ... | 0.31 | -0.02 | 0.29 | 2425 | 3.81 | 0.08 | 3.73 | ... | ... | 0 |
1 | ... | ... | 0.27 | -0.01 | 0.26 | 2450 | 4.03 | 0.09 | 3.94 | ... | ... | 0 |
0 | ... | ... | 0.24 | -0.01 | 0.23 | 2475 | 4.24 | 0.08 | 4.16 | ... | ... | 0 |
0 | ... | ... | 0.21 | -0.01 | 0.20 | 2500 | 4.46 | 0.08 | 4.38 | ... | ... | 0 |
0 | ... | ... | 0.19 | -0.02 | 0.17 | 2525 | 4.69 | 0.09 | 4.60 | ... | ... | 0 |
0 | ... | ... | 0.17 | -0.02 | 0.15 | 2550 | 4.92 | 0.09 | 4.83 | ... | ... | 0 |
0 | ... | ... | 0.15 | -0.01 | 0.14 | 2575 | 5.15 | 0.09 | 5.06 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.01 | 0.12 | 2600 | 5.39 | 0.10 | 5.29 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2625 | 5.62 | 0.09 | 5.53 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2650 | 5.86 | 0.09 | 5.77 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2675 | 6.11 | 0.10 | 6.01 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2700 | 6.35 | 0.10 | 6.25 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2725 | 6.60 | 0.10 | 6.50 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2750 | 6.85 | 0.10 | 6.75 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 7.10 | 0.10 | 7 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 7.35 | 0.10 | 7.25 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 7.60 | 0.10 | 7.50 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 7.85 | 0.10 | 7.75 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 8.10 | 0.10 | 8 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 8.35 | 0.10 | 8.25 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.60 | 0.10 | 8.50 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 8.85 | 0.10 | 8.75 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2975 | 9.10 | 0.10 | 9 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.35 | 0.10 | 9.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.60 | 0.10 | 9.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.85 | 0.10 | 9.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.10 | 0.10 | 10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.35 | 0.10 | 10.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.60 | 0.10 | 10.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3150 | 10.85 | 0.10 | 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.