Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.275 | -0.005 | 1.270 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.250 | -0.005 | 1.245 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.225 | -0.005 | 1.220 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.200 | -0.005 | 1.195 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.175 | -0.005 | 1.170 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.150 | -0.005 | 1.145 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.125 | -0.005 | 1.120 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.100 | -0.005 | 1.095 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.075 | -0.005 | 1.070 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.050 | -0.005 | 1.045 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.025 | -0.005 | 1.020 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1 | -0.005 | 0.995 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.975 | -0.005 | 0.970 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.950 | -0.005 | 0.945 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.925 | -0.005 | 0.920 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.900 | -0.005 | 0.895 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.875 | -0.005 | 0.870 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.850 | -0.005 | 0.845 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.825 | -0.005 | 0.820 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.800 | -0.005 | 0.795 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.775 | -0.005 | 0.770 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.750 | -0.005 | 0.745 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.725 | -0.005 | 0.720 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.700 | -0.005 | 0.695 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.675 | -0.005 | 0.670 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.650 | -0.005 | 0.645 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.625 | -0.005 | 0.620 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.600 | -0.005 | 0.595 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.575 | -0.005 | 0.570 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.550 | -0.005 | 0.545 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.525 | -0.005 | 0.520 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.500 | -0.005 | 0.495 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.005 | 0.470 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.450 | -0.005 | 0.445 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.425 | -0.005 | 0.420 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.400 | -0.005 | 0.395 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.005 | 0.370 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.350 | -0.005 | 0.345 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.005 | 0.320 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.005 | 0.295 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.005 | 0.270 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.005 | 0.245 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.005 | 0.220 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.005 | 0.195 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.005 | 0.170 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.005 | 0.145 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.005 | 0.120 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.005 | 0.095 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 138 |
0 | ... | ... | 0.075 | -0.005 | 0.070 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 250 |
0 | ... | ... | 0.051 | -0.005 | 0.046 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 241 |
0 | ... | ... | 0.029 | -0.004 | 0.025 | 1675 | 0.005 | 0.001 | 0.004 | ... | ... | 103 |
95 | 0.012 | 0.012 | 0.014 | -0.003 | 0.011 | 1700 | 0.016 | 0.002 | 0.014 | 0.014 | 0.014 | 656 |
94 | ... | ... | 0.006 | -0.002 | 0.004 | 1725 | 0.034 | 0.003 | 0.031 | ... | ... | 138 |
115 | ... | ... | 0.003 | -0.002 | 0.001 | 1750 | 0.056 | 0.003 | 0.053 | ... | ... | 627 |
265 | ... | ... | 0.001 | -0.001 | 0.001 | 1775 | 0.080 | 0.004 | 0.076 | ... | ... | 321 |
333 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.105 | 0.005 | 0.100 | 0.104 | 0.104 | 480 |
186 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.130 | 0.005 | 0.125 | ... | ... | 246 |
160 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.155 | 0.005 | 0.150 | ... | ... | 110 |
149 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.180 | 0.005 | 0.175 | ... | ... | 19 |
737 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.205 | 0.005 | 0.200 | ... | ... | 21 |
138 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.230 | 0.005 | 0.225 | ... | ... | 0 |
400 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.255 | 0.005 | 0.250 | ... | ... | 0 |
116 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.280 | 0.005 | 0.275 | ... | ... | 0 |
285 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.305 | 0.005 | 0.300 | ... | ... | 0 |
68 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.330 | 0.005 | 0.325 | ... | ... | 0 |
160 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.355 | 0.005 | 0.350 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.380 | 0.005 | 0.375 | ... | ... | 0 |
27 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.405 | 0.005 | 0.400 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.430 | 0.005 | 0.425 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.455 | 0.005 | 0.450 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.480 | 0.005 | 0.475 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.505 | 0.005 | 0.500 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.530 | 0.005 | 0.525 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.555 | 0.005 | 0.550 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.580 | 0.005 | 0.575 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.605 | 0.005 | 0.600 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.630 | 0.005 | 0.625 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.655 | 0.005 | 0.650 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.680 | 0.005 | 0.675 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.705 | 0.005 | 0.700 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.730 | 0.005 | 0.725 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.755 | 0.005 | 0.750 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.780 | 0.005 | 0.775 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.805 | 0.005 | 0.800 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.830 | 0.005 | 0.825 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.855 | 0.005 | 0.850 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.880 | 0.005 | 0.875 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.905 | 0.005 | 0.900 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.930 | 0.005 | 0.925 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.955 | 0.005 | 0.950 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.980 | 0.005 | 0.975 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.005 | 0.005 | 1 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.030 | 0.005 | 1.025 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.055 | 0.005 | 1.050 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.080 | 0.005 | 1.075 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.105 | 0.005 | 1.100 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.130 | 0.005 | 1.125 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.155 | 0.005 | 1.150 | ... | ... | 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.