Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.05 | -0.23 | 12.82 | 450 | ... | ... | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.80 | -0.23 | 12.57 | 475 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 12.55 | -0.23 | 12.32 | 500 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 12.30 | -0.23 | 12.07 | 525 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 12.05 | -0.23 | 11.82 | 550 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 11.80 | -0.23 | 11.57 | 575 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 11.55 | -0.23 | 11.32 | 600 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 11.30 | -0.23 | 11.07 | 625 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 11.05 | -0.23 | 10.82 | 650 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 10.80 | -0.23 | 10.57 | 675 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 10.55 | -0.23 | 10.32 | 700 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 10.30 | -0.23 | 10.07 | 725 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 10.05 | -0.23 | 9.82 | 750 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 9.80 | -0.23 | 9.57 | 775 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 9.55 | -0.23 | 9.32 | 800 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 9.30 | -0.23 | 9.07 | 825 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 9.05 | -0.23 | 8.82 | 850 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 8.80 | -0.23 | 8.57 | 875 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 8.55 | -0.23 | 8.32 | 900 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 8.30 | -0.23 | 8.07 | 925 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 8.05 | -0.23 | 7.82 | 950 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 7.80 | -0.23 | 7.57 | 975 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 7.55 | -0.23 | 7.32 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 7.30 | -0.23 | 7.07 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 7.05 | -0.23 | 6.82 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 6.80 | -0.23 | 6.57 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 6.55 | -0.23 | 6.32 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 6.30 | -0.23 | 6.07 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 6.05 | -0.23 | 5.82 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 5.80 | -0.23 | 5.57 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 5.55 | -0.23 | 5.32 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 5.30 | -0.23 | 5.07 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 5.05 | -0.23 | 4.82 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 4.80 | -0.23 | 4.57 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 4.55 | -0.23 | 4.32 | 1300 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 4.30 | -0.23 | 4.07 | 1325 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 4.05 | -0.23 | 3.82 | 1350 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 3.80 | -0.23 | 3.57 | 1375 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 3.55 | -0.23 | 3.32 | 1400 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 3.30 | -0.23 | 3.07 | 1425 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 3.05 | -0.23 | 2.82 | 1450 | ... | ... | 0.01 | ... | 0.02 | 0 |
0 | ... | ... | 2.80 | -0.23 | 2.57 | 1475 | ... | ... | 0.01 | ... | 0.02 | 2 |
0 | ... | ... | 2.55 | -0.23 | 2.32 | 1500 | ... | ... | 0.01 | ... | 0.02 | 6 |
0 | ... | ... | 2.30 | -0.23 | 2.07 | 1525 | ... | ... | 0.01 | ... | 0.02 | 5 |
0 | ... | ... | 2.05 | -0.23 | 1.82 | 1550 | ... | ... | 0.01 | ... | 0.02 | 55 |
0 | ... | ... | 1.80 | -0.23 | 1.57 | 1575 | ... | ... | 0.01 | ... | 0.02 | 165 |
0 | ... | ... | 1.55 | -0.23 | 1.32 | 1600 | ... | ... | 0.01 | ... | 0.02 | 770 |
0 | ... | ... | 1.30 | -0.23 | 1.07 | 1625 | ... | ... | 0.01 | ... | 0.02 | 545 |
0 | ... | ... | 1.05 | -0.23 | 0.82 | 1650 | ... | ... | 0.01 | ... | 0.03 | 509 |
0 | ... | ... | 0.81 | -0.23 | 0.58 | 1675 | ... | ... | 0.01 | ... | 0.05 | 571 |
50 | ... | ... | 0.58 | -0.22 | 0.36 | 1700 | 0.04 | 0.01 | 0.03 | 0.02 | 0.02 | 714 |
89 | 0.07 | ... | 0.19 | ... | ... | 1725 | ... | ... | 0.12 | ... | 0.24 | 776 |
140 | ... | 0.17 | 0.08 | ... | ... | 1750 | 0.26 | 0.09 | 0.17 | ... | ... | 775 |
130 | ... | 0.06 | 0.03 | ... | ... | 1775 | 0.46 | 0.15 | 0.31 | ... | ... | 803 |
199 | ... | 0.04 | 0.01 | ... | ... | 1800 | 0.69 | 0.19 | 0.50 | 0.71 | 0.70 | 1006 |
177 | ... | 0.03 | 0.01 | ... | ... | 1825 | 0.93 | 0.21 | 0.72 | ... | ... | 622 |
206 | ... | 0.02 | 0.01 | ... | ... | 1850 | 1.18 | 0.22 | 0.96 | ... | ... | 432 |
138 | ... | 0.02 | 0.01 | ... | ... | 1875 | 1.43 | 0.23 | 1.20 | ... | ... | 127 |
275 | ... | 0.02 | 0.01 | ... | ... | 1900 | 1.68 | 0.23 | 1.45 | 1.70 | 1.70 | 507 |
206 | ... | 0.02 | 0.01 | ... | ... | 1925 | 1.93 | 0.23 | 1.70 | ... | ... | 107 |
354 | ... | 0.02 | 0.01 | ... | ... | 1950 | 2.18 | 0.23 | 1.95 | ... | ... | 157 |
118 | ... | 0.02 | 0.01 | ... | ... | 1975 | 2.43 | 0.23 | 2.20 | ... | ... | 21 |
375 | ... | 0.02 | 0.01 | ... | ... | 2000 | 2.68 | 0.23 | 2.45 | ... | ... | 10 |
218 | ... | 0.02 | 0.01 | ... | ... | 2025 | 2.93 | 0.23 | 2.70 | ... | ... | 0 |
289 | ... | 0.02 | 0.01 | ... | ... | 2050 | 3.18 | 0.23 | 2.95 | ... | ... | 3 |
153 | ... | 0.02 | 0.01 | ... | ... | 2075 | 3.43 | 0.23 | 3.20 | ... | ... | 0 |
526 | ... | 0.02 | 0.01 | ... | ... | 2100 | 3.68 | 0.23 | 3.45 | ... | ... | 0 |
99 | ... | 0.02 | 0.01 | ... | ... | 2125 | 3.93 | 0.23 | 3.70 | ... | ... | 0 |
202 | ... | 0.02 | 0.01 | ... | ... | 2150 | 4.18 | 0.23 | 3.95 | ... | ... | 0 |
37 | ... | 0.02 | 0.01 | ... | ... | 2175 | 4.43 | 0.23 | 4.20 | ... | ... | 0 |
200 | ... | 0.02 | 0.01 | ... | ... | 2200 | 4.68 | 0.23 | 4.45 | ... | ... | 0 |
8 | ... | 0.02 | 0.01 | ... | ... | 2225 | 4.93 | 0.23 | 4.70 | ... | ... | 0 |
45 | ... | 0.02 | 0.01 | ... | ... | 2250 | 5.18 | 0.23 | 4.95 | ... | ... | 0 |
11 | ... | 0.02 | 0.01 | ... | ... | 2275 | 5.43 | 0.23 | 5.20 | ... | ... | 0 |
56 | ... | 0.02 | 0.01 | ... | ... | 2300 | 5.68 | 0.23 | 5.45 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2325 | 5.93 | 0.23 | 5.70 | ... | ... | 0 |
32 | ... | 0.02 | 0.01 | ... | ... | 2350 | 6.18 | 0.23 | 5.95 | ... | ... | 0 |
5 | ... | 0.02 | 0.01 | ... | ... | 2375 | 6.43 | 0.23 | 6.20 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2400 | 6.68 | 0.23 | 6.45 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2425 | 6.93 | 0.23 | 6.70 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2450 | 7.18 | 0.23 | 6.95 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2475 | 7.43 | 0.23 | 7.20 | ... | ... | 0 |
5 | ... | 0.02 | 0.01 | ... | ... | 2500 | 7.68 | 0.23 | 7.45 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2525 | 7.93 | 0.23 | 7.70 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2550 | 8.18 | 0.23 | 7.95 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2575 | 8.43 | 0.23 | 8.20 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2600 | 8.68 | 0.23 | 8.45 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2625 | 8.93 | 0.23 | 8.70 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2650 | 9.18 | 0.23 | 8.95 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2675 | 9.43 | 0.23 | 9.20 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2700 | 9.68 | 0.23 | 9.45 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2725 | 9.93 | 0.23 | 9.70 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2750 | 10.18 | 0.23 | 9.95 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2775 | 10.43 | 0.23 | 10.20 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2800 | 10.68 | 0.23 | 10.45 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2825 | 10.93 | 0.23 | 10.70 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2850 | 11.18 | 0.23 | 10.95 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2875 | 11.43 | 0.23 | 11.20 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2900 | 11.68 | 0.23 | 11.45 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2925 | 11.93 | 0.23 | 11.70 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2950 | 12.18 | 0.23 | 11.95 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 2975 | 12.43 | 0.23 | 12.20 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3000 | 12.68 | 0.23 | 12.45 | ... | ... | 0 |
0 | ... | 0.02 | 0.01 | ... | ... | 3025 | 12.93 | 0.23 | 12.70 | ... | ... | 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.