Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | ... | ... | 12.71 | 475 | 0.01 | ... | ... | ... | ... | 0 |
0 | ... | ... | 12.22 | 0.24 | 12.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.97 | 0.24 | 12.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.72 | 0.24 | 11.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.47 | 0.24 | 11.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.22 | 0.24 | 11.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.97 | 0.24 | 11.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.72 | 0.24 | 10.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.47 | 0.24 | 10.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.22 | 0.24 | 10.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.97 | 0.24 | 10.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.72 | 0.24 | 9.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.47 | 0.24 | 9.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.22 | 0.24 | 9.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.97 | 0.24 | 9.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.72 | 0.24 | 8.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.47 | 0.24 | 8.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.22 | 0.24 | 8.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.97 | 0.24 | 8.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.72 | 0.24 | 7.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.47 | 0.24 | 7.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.22 | 0.24 | 7.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.97 | 0.24 | 7.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.72 | 0.24 | 6.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.47 | 0.24 | 6.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.22 | 0.24 | 6.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.97 | 0.24 | 6.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.72 | 0.24 | 5.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.47 | 0.24 | 5.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.22 | 0.24 | 5.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.97 | 0.24 | 5.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.72 | 0.24 | 4.96 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.47 | 0.24 | 4.71 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.22 | 0.24 | 4.46 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.97 | 0.24 | 4.21 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.72 | 0.24 | 3.96 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.47 | 0.24 | 3.71 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.22 | 0.24 | 3.46 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.97 | 0.24 | 3.21 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.72 | 0.24 | 2.96 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.47 | 0.24 | 2.71 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 2.22 | 0.24 | 2.46 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 32 |
0 | ... | ... | 1.97 | 0.24 | 2.21 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 1.72 | 0.24 | 1.96 | 1550 | 0.01 | -0.01 | 0.01 | ... | ... | 80 |
0 | ... | ... | 1.48 | 0.23 | 1.71 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 125 |
0 | ... | ... | 1.24 | 0.23 | 1.47 | 1600 | 0.01 | -0.02 | 0.03 | ... | ... | 585 |
0 | ... | ... | 1.01 | 0.22 | 1.23 | 1625 | 0.03 | -0.02 | 0.05 | ... | ... | 470 |
0 | ... | ... | 0.81 | 0.19 | 1 | 1650 | ... | ... | 0.05 | ... | 0.20 | 739 |
0 | ... | ... | 0.62 | 0.17 | 0.79 | 1675 | ... | ... | 0.08 | 0.07 | ... | 506 |
0 | ... | ... | 0.47 | 0.13 | 0.60 | 1700 | 0.14 | -0.11 | 0.25 | 0.23 | 0.12 | 1196 |
16 | 0.36 | 0.36 | 0.34 | 0.10 | 0.44 | 1725 | ... | ... | 0.23 | ... | 0.21 | 729 |
447 | 0.32 | 0.32 | 0.24 | 0.08 | 0.32 | 1750 | 0.36 | -0.16 | 0.52 | ... | ... | 909 |
70 | ... | ... | 0.16 | 0.06 | 0.22 | 1775 | 0.51 | -0.18 | 0.69 | ... | ... | 769 |
182 | 0.13 | 0.13 | 0.11 | 0.04 | 0.15 | 1800 | 0.69 | -0.19 | 0.88 | ... | ... | 1000 |
468 | ... | ... | 0.07 | 0.03 | 0.10 | 1825 | 0.89 | -0.20 | 1.09 | ... | ... | 619 |
204 | 0.08 | 0.08 | 0.04 | 0.03 | 0.07 | 1850 | 1.11 | -0.21 | 1.32 | ... | ... | 422 |
140 | ... | ... | 0.03 | 0.02 | 0.05 | 1875 | 1.34 | -0.21 | 1.55 | ... | ... | 81 |
280 | ... | ... | 0.02 | 0.02 | 0.04 | 1900 | 1.57 | -0.22 | 1.79 | ... | ... | 287 |
136 | ... | ... | 0.01 | 0.02 | 0.03 | 1925 | 1.81 | -0.23 | 2.04 | 2.01 | 2.01 | 173 |
213 | ... | ... | 0.01 | 0.01 | 0.02 | 1950 | 2.05 | -0.23 | 2.28 | ... | ... | 102 |
166 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.30 | -0.23 | 2.53 | ... | ... | 4 |
318 | ... | ... | 0.01 | 0.01 | 0.01 | 2000 | 2.54 | -0.24 | 2.78 | ... | ... | 2 |
116 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.79 | -0.24 | 3.03 | ... | ... | 0 |
367 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.04 | -0.24 | 3.28 | ... | ... | 0 |
143 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.29 | -0.24 | 3.53 | ... | ... | 0 |
698 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.54 | -0.24 | 3.78 | ... | ... | 0 |
108 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.79 | -0.24 | 4.03 | ... | ... | 0 |
229 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.04 | -0.24 | 4.28 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.29 | -0.24 | 4.53 | ... | ... | 0 |
233 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.54 | -0.24 | 4.78 | ... | ... | 0 |
12 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.79 | -0.24 | 5.03 | ... | ... | 0 |
93 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.04 | -0.24 | 5.28 | ... | ... | 0 |
17 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.29 | -0.24 | 5.53 | ... | ... | 0 |
62 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.54 | -0.24 | 5.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.79 | -0.24 | 6.03 | ... | ... | 0 |
11 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.04 | -0.24 | 6.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.29 | -0.24 | 6.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.54 | -0.24 | 6.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.79 | -0.24 | 7.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.04 | -0.24 | 7.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.29 | -0.24 | 7.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.54 | -0.24 | 7.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.79 | -0.24 | 8.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.04 | -0.24 | 8.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.29 | -0.24 | 8.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.54 | -0.24 | 8.78 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.79 | -0.24 | 9.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.04 | -0.24 | 9.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.29 | -0.24 | 9.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.54 | -0.24 | 9.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.79 | -0.24 | 10.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.04 | -0.24 | 10.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.29 | -0.24 | 10.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.54 | -0.24 | 10.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.79 | -0.24 | 11.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.04 | -0.24 | 11.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.29 | -0.24 | 11.53 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.54 | -0.24 | 11.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.79 | -0.24 | 12.03 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.04 | -0.24 | 12.28 | ... | ... | 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.