Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.05 | 0 | 13.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.80 | 0 | 12.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.55 | 0 | 12.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.30 | 0 | 12.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.05 | 0 | 12.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.80 | 0 | 11.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.55 | 0 | 11.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.30 | 0 | 11.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.05 | 0 | 11.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.80 | 0 | 10.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.55 | 0 | 10.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.30 | 0 | 10.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.05 | 0 | 10.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.80 | 0 | 9.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.55 | 0 | 9.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.30 | 0 | 9.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.05 | 0 | 9.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.80 | 0 | 8.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.55 | 0 | 8.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.30 | 0 | 8.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.05 | 0 | 8.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.80 | 0 | 7.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.55 | 0 | 7.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.30 | 0 | 7.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.05 | 0 | 7.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.80 | 0 | 6.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.55 | 0 | 6.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.30 | 0 | 6.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.05 | 0 | 6.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.80 | 0 | 5.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.55 | 0 | 5.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.30 | 0 | 5.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.05 | 0 | 5.05 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.80 | 0 | 4.80 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.55 | 0 | 4.55 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.30 | 0 | 4.30 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.06 | 0 | 4.06 | 1400 | 0.06 | 0 | 0.06 | ... | ... | 19 |
0 | ... | ... | 3.82 | 0 | 3.82 | 1425 | 0.07 | -0.01 | 0.08 | ... | ... | 1 |
0 | ... | ... | 3.59 | 0 | 3.59 | 1450 | 0.10 | 0 | 0.10 | ... | ... | 15 |
0 | ... | ... | 3.36 | 0 | 3.36 | 1475 | 0.12 | 0 | 0.12 | ... | ... | 10 |
0 | ... | ... | 3.15 | 0 | 3.15 | 1500 | 0.15 | 0 | 0.15 | ... | ... | 8 |
0 | ... | ... | 2.94 | -0.01 | 2.93 | 1525 | 0.19 | 0 | 0.19 | ... | ... | 48 |
0 | ... | ... | 2.73 | 0 | 2.73 | 1550 | 0.23 | 0 | 0.23 | ... | ... | 186 |
0 | ... | ... | 2.54 | 0 | 2.54 | 1575 | 0.29 | 0 | 0.29 | ... | ... | 82 |
0 | ... | ... | 2.35 | 0 | 2.35 | 1600 | 0.35 | 0 | 0.35 | ... | ... | 407 |
0 | ... | ... | 2.18 | 0 | 2.18 | 1625 | 0.42 | 0 | 0.42 | ... | ... | 13 |
0 | ... | ... | 2.02 | -0.01 | 2.01 | 1650 | 0.50 | 0 | 0.50 | ... | ... | 12 |
0 | ... | ... | 1.86 | 0 | 1.86 | 1675 | 0.59 | 0 | 0.59 | ... | ... | 61 |
0 | ... | ... | 1.72 | -0.01 | 1.71 | 1700 | 0.69 | 0 | 0.69 | ... | ... | 114 |
0 | ... | ... | 1.58 | 0 | 1.58 | 1725 | 0.80 | 0 | 0.80 | ... | ... | 28 |
0 | ... | ... | 1.45 | 0 | 1.45 | 1750 | 0.91 | 0 | 0.91 | ... | ... | 57 |
0 | ... | ... | 1.32 | 0 | 1.32 | 1775 | 1.03 | 0 | 1.03 | ... | ... | 226 |
0 | ... | ... | 1.20 | 0 | 1.20 | 1800 | 1.15 | 0 | 1.15 | ... | ... | 151 |
0 | ... | ... | 1.09 | 0 | 1.09 | 1825 | 1.28 | 0 | 1.28 | ... | ... | 328 |
0 | ... | ... | 0.98 | 0 | 0.98 | 1850 | 1.42 | 0 | 1.42 | ... | ... | 14 |
5 | ... | ... | 0.88 | -0.01 | 0.87 | 1875 | 1.56 | 0 | 1.56 | ... | ... | 0 |
20 | ... | ... | 0.78 | 0 | 0.78 | 1900 | 1.71 | 0 | 1.71 | ... | ... | 0 |
0 | ... | ... | 0.69 | 0 | 0.69 | 1925 | 1.86 | 0 | 1.86 | ... | ... | 0 |
269 | ... | ... | 0.61 | 0 | 0.61 | 1950 | 2.03 | 0 | 2.03 | ... | ... | 0 |
104 | ... | ... | 0.54 | 0 | 0.54 | 1975 | 2.20 | 0 | 2.20 | ... | ... | 0 |
101 | ... | ... | 0.48 | 0 | 0.48 | 2000 | 2.38 | -0.01 | 2.39 | ... | ... | 0 |
300 | ... | ... | 0.43 | -0.01 | 0.42 | 2025 | 2.58 | 0 | 2.58 | ... | ... | 0 |
103 | ... | ... | 0.38 | 0 | 0.38 | 2050 | 2.77 | 0 | 2.77 | ... | ... | 0 |
12 | ... | ... | 0.34 | 0 | 0.34 | 2075 | 2.98 | 0 | 2.98 | ... | ... | 0 |
29 | ... | ... | 0.30 | 0 | 0.30 | 2100 | 3.19 | 0 | 3.19 | ... | ... | 0 |
0 | ... | ... | 0.27 | 0 | 0.27 | 2125 | 3.41 | 0 | 3.41 | ... | ... | 0 |
16 | ... | ... | 0.25 | 0 | 0.25 | 2150 | 3.63 | 0 | 3.63 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0 | 0.22 | 2175 | 3.85 | 0 | 3.85 | ... | ... | 0 |
13 | ... | ... | 0.20 | 0 | 0.20 | 2200 | 4.08 | 0 | 4.08 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0 | 0.18 | 2225 | 4.31 | 0 | 4.31 | ... | ... | 0 |
14 | ... | ... | 0.17 | -0.01 | 0.16 | 2250 | 4.54 | 0 | 4.54 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 4.77 | 0 | 4.77 | ... | ... | 0 |
38 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2325 | 5.24 | 0 | 5.24 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.48 | 0 | 5.48 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.72 | 0 | 5.72 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.96 | 0 | 5.96 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.21 | 0 | 6.21 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.45 | 0 | 6.45 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.70 | 0 | 6.70 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.95 | 0 | 6.95 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.20 | 0 | 7.20 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.45 | 0 | 7.45 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.70 | 0 | 7.70 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.95 | 0 | 7.95 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.20 | 0 | 8.20 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.45 | 0 | 8.45 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.70 | 0 | 8.70 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.95 | 0 | 8.95 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.20 | 0 | 9.20 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.45 | 0 | 9.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.70 | 0 | 9.70 | ... | ... | 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.