Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.76 | -0.42 | 12.34 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.51 | -0.42 | 12.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.26 | -0.42 | 11.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.01 | -0.42 | 11.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.76 | -0.42 | 11.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.51 | -0.42 | 11.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.26 | -0.42 | 10.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.01 | -0.42 | 10.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.76 | -0.42 | 10.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.51 | -0.42 | 10.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.26 | -0.42 | 9.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.01 | -0.42 | 9.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.76 | -0.42 | 9.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.51 | -0.42 | 9.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.26 | -0.42 | 8.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.01 | -0.42 | 8.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.76 | -0.42 | 8.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.51 | -0.42 | 8.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.26 | -0.42 | 7.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.01 | -0.42 | 7.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.76 | -0.42 | 7.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.51 | -0.42 | 7.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.26 | -0.42 | 6.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.01 | -0.42 | 6.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.76 | -0.42 | 6.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.51 | -0.42 | 6.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.26 | -0.42 | 5.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.01 | -0.42 | 5.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.76 | -0.42 | 5.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.51 | -0.42 | 5.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.26 | -0.42 | 4.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.01 | -0.42 | 4.59 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.76 | -0.42 | 4.34 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.51 | -0.42 | 4.09 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.26 | -0.42 | 3.84 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.01 | -0.42 | 3.59 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.76 | -0.42 | 3.34 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.51 | -0.42 | 3.09 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.26 | -0.42 | 2.84 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.01 | -0.42 | 2.59 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.76 | -0.42 | 2.34 | 1450 | 0.01 | 0.01 | 0.01 | ... | ... | 3 |
0 | ... | ... | 2.51 | -0.42 | 2.09 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.26 | -0.41 | 1.85 | 1500 | 0.02 | 0.01 | 0.01 | ... | ... | 1 |
0 | ... | ... | 2.02 | -0.40 | 1.62 | 1525 | 0.03 | 0.01 | 0.02 | ... | ... | 102 |
10 | ... | ... | 1.78 | -0.39 | 1.39 | 1550 | 0.06 | 0.03 | 0.03 | ... | ... | 64 |
0 | ... | ... | 1.55 | -0.38 | 1.17 | 1575 | 0.09 | 0.04 | 0.05 | ... | ... | 219 |
0 | ... | ... | 1.33 | -0.36 | 0.97 | 1600 | 0.14 | 0.06 | 0.08 | ... | ... | 723 |
0 | ... | ... | 1.13 | -0.34 | 0.79 | 1625 | 0.21 | 0.09 | 0.12 | 0.17 | 0.17 | 671 |
90 | ... | ... | 0.94 | -0.31 | 0.63 | 1650 | 0.30 | 0.12 | 0.18 | 0.27 | 0.27 | 1172 |
0 | ... | ... | 0.77 | -0.27 | 0.50 | 1675 | 0.41 | 0.14 | 0.27 | ... | ... | 1082 |
72 | ... | ... | 0.63 | -0.23 | 0.40 | 1700 | 0.56 | 0.19 | 0.37 | 0.53 | 0.53 | 1172 |
37 | ... | ... | 0.51 | -0.19 | 0.32 | 1725 | 0.73 | 0.23 | 0.50 | 0.69 | 0.68 | 345 |
115 | 0.25 | 0.25 | 0.41 | -0.15 | 0.26 | 1750 | 0.91 | 0.26 | 0.65 | ... | ... | 382 |
87 | ... | ... | 0.33 | -0.12 | 0.21 | 1775 | 1.11 | 0.29 | 0.82 | ... | ... | 956 |
208 | 0.22 | 0.22 | 0.26 | -0.09 | 0.17 | 1800 | 1.32 | 0.32 | 1 | ... | ... | 1102 |
76 | ... | ... | 0.21 | -0.07 | 0.14 | 1825 | 1.54 | 0.35 | 1.19 | ... | ... | 1136 |
266 | ... | ... | 0.17 | -0.05 | 0.12 | 1850 | 1.77 | 0.37 | 1.40 | ... | ... | 1254 |
40 | ... | ... | 0.14 | -0.04 | 0.10 | 1875 | 2 | 0.38 | 1.62 | ... | ... | 306 |
580 | 0.10 | 0.10 | 0.11 | -0.02 | 0.09 | 1900 | 2.24 | 0.40 | 1.84 | ... | ... | 230 |
66 | ... | ... | 0.09 | -0.01 | 0.08 | 1925 | 2.48 | 0.41 | 2.07 | ... | ... | 75 |
455 | ... | ... | 0.08 | -0.01 | 0.07 | 1950 | 2.72 | 0.41 | 2.31 | ... | ... | 300 |
230 | 0.06 | 0.06 | 0.07 | -0.01 | 0.06 | 1975 | 2.96 | 0.41 | 2.55 | ... | ... | 127 |
460 | 0.05 | 0.05 | 0.06 | 0 | 0.06 | 2000 | 3.20 | 0.41 | 2.79 | ... | ... | 2 |
84 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 2025 | 3.44 | 0.41 | 3.03 | ... | ... | 0 |
297 | ... | ... | 0.05 | -0.01 | 0.04 | 2050 | 3.69 | 0.42 | 3.27 | ... | ... | 0 |
86 | 0.04 | 0.04 | 0.04 | 0 | 0.04 | 2075 | 3.93 | 0.41 | 3.52 | ... | ... | 0 |
488 | ... | ... | 0.04 | -0.01 | 0.03 | 2100 | 4.18 | 0.42 | 3.76 | ... | ... | 0 |
130 | ... | ... | 0.03 | 0 | 0.03 | 2125 | 4.42 | 0.41 | 4.01 | ... | ... | 0 |
199 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 2150 | 4.67 | 0.42 | 4.25 | ... | ... | 8 |
53 | ... | ... | 0.03 | -0.01 | 0.02 | 2175 | 4.92 | 0.42 | 4.50 | ... | ... | 0 |
216 | ... | ... | 0.03 | -0.01 | 0.02 | 2200 | 5.17 | 0.42 | 4.75 | ... | ... | 0 |
15 | ... | ... | 0.03 | -0.01 | 0.02 | 2225 | 5.41 | 0.41 | 5 | ... | ... | 0 |
252 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 5.66 | 0.41 | 5.25 | ... | ... | 0 |
12 | ... | ... | 0.02 | 0 | 0.02 | 2275 | 5.91 | 0.41 | 5.50 | ... | ... | 0 |
53 | ... | ... | 0.02 | -0.01 | 0.01 | 2300 | 6.16 | 0.42 | 5.74 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.41 | 0.42 | 5.99 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.01 | 2350 | 6.66 | 0.42 | 6.24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.91 | 0.42 | 6.49 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.16 | 0.42 | 6.74 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.41 | 0.42 | 6.99 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.66 | 0.42 | 7.24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.91 | 0.42 | 7.49 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.16 | 0.42 | 7.74 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.41 | 0.42 | 7.99 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.66 | 0.42 | 8.24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.91 | 0.42 | 8.49 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.16 | 0.42 | 8.74 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.41 | 0.42 | 8.99 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.66 | 0.42 | 9.24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.91 | 0.42 | 9.49 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.16 | 0.42 | 9.74 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.41 | 0.42 | 9.99 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.66 | 0.42 | 10.24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.91 | 0.42 | 10.49 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.16 | 0.42 | 10.74 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.41 | 0.42 | 10.99 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.66 | 0.42 | 11.24 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.91 | 0.42 | 11.49 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.16 | 0.42 | 11.74 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.41 | 0.42 | 11.99 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.66 | 0.42 | 12.24 | ... | ... | 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.