Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.63 | -0.15 | 12.48 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.38 | -0.15 | 12.23 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.13 | -0.15 | 11.98 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.88 | -0.15 | 11.73 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.63 | -0.15 | 11.48 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.38 | -0.15 | 11.23 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.13 | -0.15 | 10.98 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.88 | -0.15 | 10.73 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.63 | -0.15 | 10.48 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.38 | -0.15 | 10.23 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.13 | -0.15 | 9.98 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.88 | -0.15 | 9.73 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.63 | -0.15 | 9.48 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.38 | -0.15 | 9.23 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.13 | -0.15 | 8.98 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | -0.15 | 8.73 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.63 | -0.15 | 8.48 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.38 | -0.15 | 8.23 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.13 | -0.15 | 7.98 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.88 | -0.15 | 7.73 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.63 | -0.15 | 7.48 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.38 | -0.15 | 7.23 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.13 | -0.15 | 6.98 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.88 | -0.15 | 6.73 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.63 | -0.15 | 6.48 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.38 | -0.15 | 6.23 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.13 | -0.15 | 5.98 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.88 | -0.15 | 5.73 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.63 | -0.15 | 5.48 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.38 | -0.15 | 5.23 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.13 | -0.15 | 4.98 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.88 | -0.15 | 4.73 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.63 | -0.15 | 4.48 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.38 | -0.15 | 4.23 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.13 | -0.15 | 3.98 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.88 | -0.15 | 3.73 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.63 | -0.15 | 3.48 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.38 | -0.15 | 3.23 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.13 | -0.15 | 2.98 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.88 | -0.15 | 2.73 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.63 | -0.15 | 2.48 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 2.38 | -0.15 | 2.23 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.13 | -0.15 | 1.98 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 1.88 | -0.15 | 1.73 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 88 |
0 | ... | ... | 1.63 | -0.15 | 1.48 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 28 |
0 | ... | ... | 1.38 | -0.15 | 1.23 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 102 |
0 | ... | ... | 1.13 | -0.15 | 0.98 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 769 |
0 | ... | ... | 0.89 | -0.15 | 0.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 729 |
90 | ... | ... | 0.65 | -0.15 | 0.50 | 1650 | 0.02 | 0 | 0.02 | ... | ... | 1006 |
6 | ... | ... | 0.42 | -0.14 | 0.28 | 1675 | 0.05 | 0.01 | 0.04 | ... | ... | 869 |
149 | ... | ... | 0.23 | -0.11 | 0.12 | 1700 | 0.14 | 0.04 | 0.10 | ... | ... | 1522 |
65 | 0.08 | 0.08 | 0.11 | -0.06 | 0.05 | 1725 | 0.32 | 0.09 | 0.23 | ... | ... | 379 |
178 | ... | ... | 0.05 | -0.03 | 0.02 | 1750 | 0.54 | 0.12 | 0.42 | 0.52 | 0.52 | 640 |
307 | ... | ... | 0.03 | -0.02 | 0.01 | 1775 | 0.78 | 0.13 | 0.65 | ... | ... | 952 |
180 | ... | ... | 0.02 | -0.02 | 0.01 | 1800 | 1.02 | 0.13 | 0.89 | ... | ... | 862 |
247 | ... | ... | 0.01 | -0.01 | 0.01 | 1825 | 1.27 | 0.14 | 1.13 | ... | ... | 1308 |
326 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.52 | 0.15 | 1.37 | ... | ... | 1317 |
73 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.77 | 0.15 | 1.62 | ... | ... | 387 |
212 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.02 | 0.15 | 1.87 | ... | ... | 308 |
500 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.27 | 0.15 | 2.12 | ... | ... | 120 |
438 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.52 | 0.15 | 2.37 | ... | ... | 209 |
222 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.77 | 0.15 | 2.62 | ... | ... | 37 |
315 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.02 | 0.15 | 2.87 | ... | ... | 39 |
134 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.27 | 0.15 | 3.12 | ... | ... | 0 |
274 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.52 | 0.15 | 3.37 | ... | ... | 0 |
173 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.77 | 0.15 | 3.62 | ... | ... | 0 |
445 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.02 | 0.15 | 3.87 | ... | ... | 0 |
110 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.27 | 0.15 | 4.12 | ... | ... | 0 |
235 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.52 | 0.15 | 4.37 | ... | ... | 0 |
24 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.77 | 0.15 | 4.62 | ... | ... | 0 |
249 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.02 | 0.15 | 4.87 | ... | ... | 0 |
22 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.27 | 0.15 | 5.12 | ... | ... | 0 |
44 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.52 | 0.15 | 5.37 | ... | ... | 0 |
12 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.77 | 0.15 | 5.62 | ... | ... | 0 |
53 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.02 | 0.15 | 5.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.27 | 0.15 | 6.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.52 | 0.15 | 6.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.77 | 0.15 | 6.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.02 | 0.15 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.27 | 0.15 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.52 | 0.15 | 7.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.77 | 0.15 | 7.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.02 | 0.15 | 7.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.27 | 0.15 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.52 | 0.15 | 8.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.77 | 0.15 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.02 | 0.15 | 8.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.27 | 0.15 | 9.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.52 | 0.15 | 9.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.77 | 0.15 | 9.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.02 | 0.15 | 9.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.27 | 0.15 | 10.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.52 | 0.15 | 10.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.77 | 0.15 | 10.62 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.02 | 0.15 | 10.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.27 | 0.15 | 11.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.52 | 0.15 | 11.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.77 | 0.15 | 11.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.02 | 0.15 | 11.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.27 | 0.15 | 12.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.52 | 0.15 | 12.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.77 | 0.15 | 12.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.02 | 0.15 | 12.87 | ... | ... | 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.