Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.60 | 0.10 | 16.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.35 | 0.10 | 16.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.10 | 0.10 | 16.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.85 | 0.10 | 15.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.60 | 0.10 | 15.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.35 | 0.10 | 15.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.10 | 0.10 | 15.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.85 | 0.10 | 14.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.60 | 0.10 | 14.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.35 | 0.10 | 14.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.10 | 0.10 | 14.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.85 | 0.10 | 13.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.60 | 0.10 | 13.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.35 | 0.10 | 13.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.10 | 0.10 | 13.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.85 | 0.10 | 12.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.60 | 0.10 | 12.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.35 | 0.10 | 12.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.10 | 0.10 | 12.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.85 | 0.10 | 11.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.60 | 0.10 | 11.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.35 | 0.10 | 11.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.10 | 0.10 | 11.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.85 | 0.10 | 10.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.60 | 0.10 | 10.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.35 | 0.10 | 10.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.10 | 0.10 | 10.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.85 | 0.10 | 9.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.60 | 0.10 | 9.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.35 | 0.10 | 9.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.10 | 0.10 | 9.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.85 | 0.10 | 8.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.60 | 0.10 | 8.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.35 | 0.10 | 8.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.10 | 0.10 | 8.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.85 | 0.10 | 7.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.60 | 0.10 | 7.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.35 | 0.10 | 7.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.10 | 0.10 | 7.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.85 | 0.10 | 6.95 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.60 | 0.10 | 6.70 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.35 | 0.10 | 6.45 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.10 | 0.10 | 6.20 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.85 | 0.10 | 5.95 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.60 | 0.10 | 5.70 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 11 |
0 | ... | ... | 5.35 | 0.10 | 5.45 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 5.10 | 0.10 | 5.20 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 4 |
0 | ... | ... | 4.85 | 0.10 | 4.95 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 32 |
0 | ... | ... | 4.60 | 0.10 | 4.70 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 4.35 | 0.10 | 4.45 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 42 |
0 | ... | ... | 4.10 | 0.10 | 4.20 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 168 |
0 | ... | ... | 3.85 | 0.10 | 3.95 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 238 |
0 | ... | ... | 3.60 | 0.10 | 3.70 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 31 |
0 | ... | ... | 3.35 | 0.10 | 3.45 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 60 |
0 | ... | ... | 3.10 | 0.10 | 3.20 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 81 |
0 | ... | ... | 2.85 | 0.10 | 2.95 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 251 |
0 | ... | ... | 2.61 | 0.10 | 2.71 | 1850 | 0.02 | 0 | 0.02 | ... | ... | 133 |
0 | ... | ... | 2.37 | 0.10 | 2.47 | 1875 | 0.03 | 0 | 0.03 | ... | ... | 83 |
0 | ... | ... | 2.14 | 0.09 | 2.23 | 1900 | 0.05 | 0 | 0.05 | ... | ... | 583 |
0 | ... | ... | 1.92 | 0.09 | 2.01 | 1925 | 0.07 | -0.01 | 0.08 | ... | ... | 54 |
0 | ... | ... | 1.71 | 0.08 | 1.79 | 1950 | 0.10 | -0.02 | 0.12 | ... | ... | 34 |
15 | ... | ... | 1.51 | 0.08 | 1.59 | 1975 | 0.15 | -0.02 | 0.17 | ... | ... | 146 |
0 | ... | ... | 1.31 | 0.08 | 1.39 | 2000 | 0.20 | -0.02 | 0.22 | ... | ... | 416 |
0 | ... | ... | 1.13 | 0.07 | 1.20 | 2025 | 0.25 | -0.03 | 0.28 | ... | ... | 401 |
5 | ... | ... | 0.95 | 0.06 | 1.01 | 2050 | 0.32 | -0.03 | 0.35 | ... | ... | 217 |
21 | ... | ... | 0.79 | 0.06 | 0.85 | 2075 | 0.40 | -0.04 | 0.44 | ... | ... | 45 |
68 | ... | ... | 0.64 | 0.05 | 0.69 | 2100 | 0.49 | -0.05 | 0.54 | ... | ... | 70 |
22 | ... | ... | 0.51 | 0.04 | 0.55 | 2125 | 0.60 | -0.06 | 0.66 | ... | ... | 11 |
75 | 0.40 | 0.40 | 0.40 | 0.04 | 0.44 | 2150 | 0.73 | -0.07 | 0.80 | ... | ... | 135 |
77 | ... | ... | 0.31 | 0.03 | 0.34 | 2175 | 0.88 | -0.07 | 0.95 | ... | ... | 32 |
120 | ... | ... | 0.23 | 0.03 | 0.26 | 2200 | 1.05 | -0.07 | 1.12 | ... | ... | 30 |
66 | ... | ... | 0.17 | 0.02 | 0.19 | 2225 | 1.24 | -0.08 | 1.32 | ... | ... | 0 |
26 | ... | ... | 0.13 | 0.02 | 0.15 | 2250 | 1.44 | -0.08 | 1.52 | ... | ... | 0 |
75 | ... | ... | 0.10 | 0.01 | 0.11 | 2275 | 1.65 | -0.09 | 1.74 | ... | ... | 0 |
95 | ... | ... | 0.08 | 0.01 | 0.09 | 2300 | 1.88 | -0.09 | 1.97 | ... | ... | 0 |
17 | ... | ... | 0.07 | 0.01 | 0.08 | 2325 | 2.12 | -0.09 | 2.21 | ... | ... | 0 |
38 | ... | ... | 0.06 | 0.01 | 0.07 | 2350 | 2.35 | -0.10 | 2.45 | ... | ... | 0 |
1 | ... | ... | 0.04 | 0.01 | 0.05 | 2375 | 2.59 | -0.09 | 2.68 | ... | ... | 0 |
25 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 2.82 | -0.10 | 2.92 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 3.06 | -0.10 | 3.16 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2450 | 3.30 | -0.10 | 3.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.55 | -0.10 | 3.65 | ... | ... | 0 |
66 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 3.80 | -0.10 | 3.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.05 | -0.10 | 4.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2550 | 4.30 | -0.10 | 4.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.55 | -0.10 | 4.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.80 | -0.10 | 4.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.05 | -0.10 | 5.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.30 | -0.10 | 5.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.55 | -0.10 | 5.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.80 | -0.10 | 5.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.05 | -0.10 | 6.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.30 | -0.10 | 6.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.55 | -0.10 | 6.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.80 | -0.10 | 6.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.05 | -0.10 | 7.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.30 | -0.10 | 7.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.55 | -0.10 | 7.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.80 | -0.10 | 7.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.05 | -0.10 | 8.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.30 | -0.10 | 8.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.55 | -0.10 | 8.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.80 | -0.10 | 8.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.05 | -0.10 | 9.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.30 | -0.10 | 9.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.55 | -0.10 | 9.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.80 | -0.10 | 9.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.05 | -0.10 | 10.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.30 | -0.10 | 10.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.55 | -0.10 | 10.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.80 | -0.10 | 10.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.05 | -0.10 | 11.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.30 | -0.10 | 11.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.55 | -0.10 | 11.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.80 | -0.10 | 11.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.05 | -0.10 | 12.15 | ... | ... | 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.