Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.10 | 0 | 13.10 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.85 | 0 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.60 | 0 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.35 | 0 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.10 | 0 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.85 | 0 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.60 | 0 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.35 | 0 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.10 | 0 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.85 | 0 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.60 | 0 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.35 | 0 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.10 | 0 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.85 | 0 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.60 | 0 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.35 | 0 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.10 | 0 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.85 | 0 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.60 | 0 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.35 | 0 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.10 | 0 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.85 | 0 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.60 | 0 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.35 | 0 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.10 | 0 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.85 | 0 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.60 | 0 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.35 | 0 | 6.35 | 1175 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.10 | 0 | 6.10 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.85 | 0 | 5.85 | 1225 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.60 | 0 | 5.60 | 1250 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 5.35 | 0 | 5.35 | 1275 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 5.10 | 0 | 5.10 | 1300 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 4.86 | 0 | 4.86 | 1325 | 0.08 | -0.01 | 0.09 | ... | ... | 0 |
0 | ... | ... | 4.62 | 0 | 4.62 | 1350 | 0.10 | -0.01 | 0.11 | ... | ... | 0 |
0 | ... | ... | 4.39 | 0 | 4.39 | 1375 | 0.13 | 0 | 0.13 | ... | ... | 0 |
0 | ... | ... | 4.17 | 0 | 4.17 | 1400 | 0.16 | 0 | 0.16 | ... | ... | 0 |
0 | ... | ... | 3.95 | 0 | 3.95 | 1425 | 0.19 | 0 | 0.19 | ... | ... | 0 |
0 | ... | ... | 3.74 | 0 | 3.74 | 1450 | 0.23 | 0 | 0.23 | ... | ... | 6 |
0 | ... | ... | 3.53 | 0 | 3.53 | 1475 | 0.27 | 0 | 0.27 | ... | ... | 6 |
0 | ... | ... | 3.33 | 0 | 3.33 | 1500 | 0.31 | -0.01 | 0.32 | ... | ... | 0 |
0 | ... | ... | 3.14 | 0 | 3.14 | 1525 | 0.37 | 0 | 0.37 | ... | ... | 0 |
0 | ... | ... | 2.95 | 0 | 2.95 | 1550 | 0.43 | 0 | 0.43 | ... | ... | 17 |
0 | ... | ... | 2.77 | 0 | 2.77 | 1575 | 0.49 | 0 | 0.49 | ... | ... | 0 |
0 | ... | ... | 2.60 | 0 | 2.60 | 1600 | 0.56 | 0 | 0.56 | ... | ... | 0 |
0 | ... | ... | 2.44 | -0.01 | 2.43 | 1625 | 0.64 | 0 | 0.64 | ... | ... | 0 |
0 | ... | ... | 2.28 | -0.01 | 2.27 | 1650 | 0.72 | -0.01 | 0.73 | ... | ... | 0 |
0 | ... | ... | 2.13 | -0.01 | 2.12 | 1675 | 0.81 | -0.01 | 0.82 | ... | ... | 6 |
0 | ... | ... | 1.98 | 0 | 1.98 | 1700 | 0.91 | -0.01 | 0.92 | ... | ... | 9 |
0 | ... | ... | 1.84 | 0 | 1.84 | 1725 | 1.02 | 0 | 1.02 | ... | ... | 0 |
0 | ... | ... | 1.71 | 0 | 1.71 | 1750 | 1.13 | 0 | 1.13 | ... | ... | 17 |
0 | ... | ... | 1.59 | -0.01 | 1.58 | 1775 | 1.25 | 0 | 1.25 | ... | ... | 0 |
0 | ... | ... | 1.47 | 0 | 1.47 | 1800 | 1.37 | 0 | 1.37 | ... | ... | 0 |
0 | ... | ... | 1.36 | 0 | 1.36 | 1825 | 1.50 | -0.01 | 1.51 | ... | ... | 0 |
0 | ... | ... | 1.26 | -0.01 | 1.25 | 1850 | 1.64 | 0 | 1.64 | ... | ... | 0 |
0 | ... | ... | 1.16 | -0.01 | 1.15 | 1875 | 1.78 | -0.01 | 1.79 | ... | ... | 0 |
0 | ... | ... | 1.07 | -0.01 | 1.06 | 1900 | 1.93 | -0.01 | 1.94 | ... | ... | 0 |
0 | ... | ... | 0.98 | 0 | 0.98 | 1925 | 2.09 | -0.01 | 2.10 | ... | ... | 0 |
0 | ... | ... | 0.90 | 0 | 0.90 | 1950 | 2.25 | -0.01 | 2.26 | ... | ... | 0 |
0 | ... | ... | 0.83 | -0.01 | 0.82 | 1975 | 2.42 | -0.01 | 2.43 | ... | ... | 0 |
0 | ... | ... | 0.76 | -0.01 | 0.75 | 2000 | 2.59 | -0.01 | 2.60 | ... | ... | 0 |
0 | ... | ... | 0.69 | 0 | 0.69 | 2025 | 2.77 | -0.01 | 2.78 | ... | ... | 0 |
0 | ... | ... | 0.63 | 0 | 0.63 | 2050 | 2.96 | 0 | 2.96 | ... | ... | 0 |
0 | ... | ... | 0.58 | -0.01 | 0.57 | 2075 | 3.15 | 0 | 3.15 | ... | ... | 0 |
0 | ... | ... | 0.53 | -0.01 | 0.52 | 2100 | 3.34 | 0 | 3.34 | ... | ... | 0 |
0 | ... | ... | 0.48 | 0 | 0.48 | 2125 | 3.54 | 0 | 3.54 | ... | ... | 0 |
10 | ... | ... | 0.44 | -0.01 | 0.43 | 2150 | 3.74 | 0 | 3.74 | ... | ... | 0 |
0 | ... | ... | 0.40 | -0.01 | 0.39 | 2175 | 3.94 | -0.01 | 3.95 | ... | ... | 0 |
17 | ... | ... | 0.36 | 0 | 0.36 | 2200 | 4.15 | -0.01 | 4.16 | ... | ... | 0 |
0 | ... | ... | 0.33 | -0.01 | 0.32 | 2225 | 4.37 | 0 | 4.37 | ... | ... | 0 |
17 | ... | ... | 0.30 | -0.01 | 0.29 | 2250 | 4.58 | 0 | 4.58 | ... | ... | 0 |
0 | ... | ... | 0.27 | -0.01 | 0.26 | 2275 | 4.80 | 0 | 4.80 | ... | ... | 0 |
0 | ... | ... | 0.24 | 0 | 0.24 | 2300 | 5.02 | -0.01 | 5.03 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0 | 0.22 | 2325 | 5.25 | 0 | 5.25 | ... | ... | 0 |
0 | ... | ... | 0.20 | -0.01 | 0.19 | 2350 | 5.48 | 0 | 5.48 | ... | ... | 0 |
0 | ... | ... | 0.18 | -0.01 | 0.17 | 2375 | 5.71 | 0 | 5.71 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 2400 | 5.94 | -0.01 | 5.95 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 6.18 | 0 | 6.18 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2450 | 6.42 | 0 | 6.42 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2475 | 6.66 | 0 | 6.66 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2500 | 6.91 | 0 | 6.91 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2525 | 7.15 | 0 | 7.15 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2550 | 7.40 | 0 | 7.40 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2575 | 7.65 | 0 | 7.65 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2600 | 7.90 | 0 | 7.90 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2625 | 8.15 | 0 | 8.15 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8.40 | 0 | 8.40 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.65 | 0 | 8.65 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.90 | 0 | 8.90 | ... | ... | 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.