Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.88 | 0.19 | 13.07 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.63 | 0.19 | 12.82 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.38 | 0.19 | 12.57 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.13 | 0.19 | 12.32 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.88 | 0.19 | 12.07 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.63 | 0.19 | 11.82 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.38 | 0.19 | 11.57 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.13 | 0.19 | 11.32 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.88 | 0.19 | 11.07 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.63 | 0.19 | 10.82 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.38 | 0.19 | 10.57 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.13 | 0.19 | 10.32 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.88 | 0.19 | 10.07 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.63 | 0.19 | 9.82 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.38 | 0.19 | 9.57 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.13 | 0.19 | 9.32 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | 0.19 | 9.07 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.63 | 0.19 | 8.82 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.38 | 0.19 | 8.57 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.13 | 0.19 | 8.32 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.88 | 0.19 | 8.07 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.63 | 0.19 | 7.82 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.38 | 0.19 | 7.57 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.13 | 0.19 | 7.32 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.88 | 0.19 | 7.07 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.63 | 0.19 | 6.82 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.38 | 0.19 | 6.57 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.13 | 0.19 | 6.32 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.88 | 0.19 | 6.07 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.63 | 0.19 | 5.82 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.38 | 0.19 | 5.57 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.13 | 0.19 | 5.32 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.88 | 0.19 | 5.07 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.63 | 0.19 | 4.82 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.38 | 0.19 | 4.57 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.14 | 0.19 | 4.33 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 3.90 | 0.19 | 4.09 | 1400 | 0.05 | -0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.66 | 0.19 | 3.85 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 3.43 | 0.19 | 3.62 | 1450 | 0.09 | -0.01 | 0.10 | ... | ... | 1 |
0 | ... | ... | 3.21 | 0.19 | 3.40 | 1475 | 0.12 | 0 | 0.12 | ... | ... | 24 |
0 | ... | ... | 2.99 | 0.19 | 3.18 | 1500 | 0.15 | 0 | 0.15 | ... | ... | 90 |
0 | ... | ... | 2.77 | 0.19 | 2.96 | 1525 | 0.19 | 0.01 | 0.18 | ... | ... | 59 |
0 | ... | ... | 2.57 | 0.19 | 2.76 | 1550 | 0.23 | 0.01 | 0.22 | ... | ... | 259 |
0 | ... | ... | 2.37 | 0.19 | 2.56 | 1575 | 0.28 | 0.01 | 0.27 | ... | ... | 82 |
0 | ... | ... | 2.17 | 0.20 | 2.37 | 1600 | 0.33 | 0 | 0.33 | ... | ... | 298 |
0 | ... | ... | 2 | 0.18 | 2.18 | 1625 | 0.39 | 0 | 0.39 | ... | ... | 280 |
0 | ... | ... | 1.83 | 0.18 | 2.01 | 1650 | 0.47 | 0 | 0.47 | ... | ... | 27 |
0 | ... | ... | 1.67 | 0.17 | 1.84 | 1675 | 0.54 | -0.02 | 0.56 | ... | ... | 42 |
0 | ... | ... | 1.52 | 0.17 | 1.69 | 1700 | 0.63 | -0.03 | 0.66 | ... | ... | 368 |
0 | ... | ... | 1.39 | 0.15 | 1.54 | 1725 | 0.73 | -0.04 | 0.77 | ... | ... | 132 |
5 | ... | ... | 1.26 | 0.14 | 1.40 | 1750 | 0.84 | -0.04 | 0.88 | ... | ... | 508 |
20 | ... | ... | 1.13 | 0.14 | 1.27 | 1775 | 0.96 | -0.05 | 1.01 | ... | ... | 108 |
0 | ... | ... | 1.02 | 0.13 | 1.15 | 1800 | 1.08 | -0.06 | 1.14 | ... | ... | 156 |
0 | ... | ... | 0.91 | 0.13 | 1.04 | 1825 | 1.22 | -0.06 | 1.28 | ... | ... | 275 |
10 | 0.92 | 0.92 | 0.82 | 0.12 | 0.94 | 1850 | 1.36 | -0.07 | 1.43 | ... | ... | 36 |
5 | ... | ... | 0.73 | 0.11 | 0.84 | 1875 | 1.51 | -0.07 | 1.58 | ... | ... | 0 |
37 | ... | ... | 0.65 | 0.11 | 0.76 | 1900 | 1.67 | -0.08 | 1.75 | ... | ... | 9 |
21 | ... | ... | 0.57 | 0.11 | 0.68 | 1925 | 1.84 | -0.08 | 1.92 | ... | ... | 0 |
297 | ... | ... | 0.51 | 0.09 | 0.60 | 1950 | 2.01 | -0.09 | 2.10 | ... | ... | 0 |
65 | ... | ... | 0.45 | 0.09 | 0.54 | 1975 | 2.19 | -0.10 | 2.29 | ... | ... | 0 |
424 | ... | ... | 0.40 | 0.07 | 0.47 | 2000 | 2.37 | -0.11 | 2.48 | ... | ... | 0 |
11 | ... | ... | 0.35 | 0.07 | 0.42 | 2025 | 2.56 | -0.13 | 2.69 | ... | ... | 0 |
186 | ... | ... | 0.31 | 0.06 | 0.37 | 2050 | 2.76 | -0.13 | 2.89 | ... | ... | 0 |
31 | ... | ... | 0.28 | 0.05 | 0.33 | 2075 | 2.97 | -0.13 | 3.10 | ... | ... | 0 |
84 | ... | ... | 0.25 | 0.04 | 0.29 | 2100 | 3.17 | -0.15 | 3.32 | ... | ... | 0 |
8 | ... | ... | 0.22 | 0.03 | 0.25 | 2125 | 3.39 | -0.15 | 3.54 | ... | ... | 0 |
19 | ... | ... | 0.19 | 0.03 | 0.22 | 2150 | 3.60 | -0.16 | 3.76 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0.03 | 0.20 | 2175 | 3.82 | -0.17 | 3.99 | ... | ... | 0 |
26 | ... | ... | 0.15 | 0.02 | 0.17 | 2200 | 4.05 | -0.16 | 4.21 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0.02 | 0.15 | 2225 | 4.28 | -0.16 | 4.44 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0.02 | 0.13 | 2250 | 4.51 | -0.16 | 4.67 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0.03 | 0.12 | 2275 | 4.74 | -0.17 | 4.91 | ... | ... | 0 |
15 | ... | ... | 0.08 | 0.02 | 0.10 | 2300 | 4.98 | -0.17 | 5.15 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0.02 | 0.09 | 2325 | 5.21 | -0.18 | 5.39 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0.02 | 0.08 | 2350 | 5.45 | -0.18 | 5.63 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.02 | 0.07 | 2375 | 5.70 | -0.18 | 5.88 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2400 | 5.94 | -0.18 | 6.12 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 6.19 | -0.18 | 6.37 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2450 | 6.43 | -0.19 | 6.62 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2475 | 6.68 | -0.19 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2500 | 6.93 | -0.19 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2525 | 7.18 | -0.19 | 7.37 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2550 | 7.43 | -0.19 | 7.62 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.68 | -0.19 | 7.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2600 | 7.93 | -0.19 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2625 | 8.18 | -0.19 | 8.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.43 | -0.19 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.68 | -0.19 | 8.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.93 | -0.19 | 9.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.18 | -0.19 | 9.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.43 | -0.19 | 9.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2775 | 9.68 | -0.19 | 9.87 | ... | ... | 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.