Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.288 | -0.002 | 1.286 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.263 | -0.002 | 1.261 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.238 | -0.002 | 1.236 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.213 | -0.002 | 1.211 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.188 | -0.002 | 1.186 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.163 | -0.002 | 1.161 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.138 | -0.002 | 1.136 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.113 | -0.002 | 1.111 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.088 | -0.002 | 1.086 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.063 | -0.002 | 1.061 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.038 | -0.002 | 1.036 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.013 | -0.002 | 1.011 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.988 | -0.002 | 0.986 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.963 | -0.002 | 0.961 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.938 | -0.002 | 0.936 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.913 | -0.002 | 0.911 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.888 | -0.002 | 0.886 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.863 | -0.002 | 0.861 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.838 | -0.002 | 0.836 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.813 | -0.002 | 0.811 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.788 | -0.002 | 0.786 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.763 | -0.002 | 0.761 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.738 | -0.002 | 0.736 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.713 | -0.002 | 0.711 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.688 | -0.002 | 0.686 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.663 | -0.002 | 0.661 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.638 | -0.002 | 0.636 | 1200 | 0.001 | -0.001 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.613 | -0.002 | 0.611 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.588 | -0.002 | 0.586 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.563 | -0.002 | 0.561 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.538 | -0.002 | 0.536 | 1300 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.513 | -0.002 | 0.511 | 1325 | 0.002 | -0.001 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.488 | -0.002 | 0.486 | 1350 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.463 | -0.002 | 0.461 | 1375 | 0.004 | -0.001 | 0.005 | ... | ... | 0 |
0 | ... | ... | 0.439 | -0.002 | 0.437 | 1400 | 0.005 | -0.001 | 0.006 | ... | ... | 0 |
0 | ... | ... | 0.415 | -0.002 | 0.413 | 1425 | 0.007 | -0.001 | 0.008 | ... | ... | 0 |
0 | ... | ... | 0.392 | -0.003 | 0.389 | 1450 | 0.009 | 0 | 0.009 | ... | ... | 0 |
0 | ... | ... | 0.369 | -0.003 | 0.366 | 1475 | 0.011 | -0.001 | 0.012 | ... | ... | 0 |
0 | ... | ... | 0.347 | -0.003 | 0.344 | 1500 | 0.013 | -0.002 | 0.015 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.003 | 0.322 | 1525 | 0.017 | -0.001 | 0.018 | ... | ... | 1 |
0 | ... | ... | 0.305 | -0.004 | 0.301 | 1550 | 0.020 | -0.002 | 0.022 | ... | ... | 0 |
0 | ... | ... | 0.284 | -0.003 | 0.281 | 1575 | 0.025 | -0.001 | 0.026 | ... | ... | 0 |
0 | ... | ... | 0.265 | -0.004 | 0.261 | 1600 | 0.030 | -0.002 | 0.032 | ... | ... | 27 |
0 | ... | ... | 0.246 | -0.004 | 0.242 | 1625 | 0.036 | -0.002 | 0.038 | ... | ... | 15 |
0 | ... | ... | 0.228 | -0.004 | 0.224 | 1650 | 0.042 | -0.002 | 0.044 | ... | ... | 0 |
0 | ... | ... | 0.211 | -0.004 | 0.207 | 1675 | 0.049 | -0.003 | 0.052 | ... | ... | 0 |
0 | ... | ... | 0.195 | -0.004 | 0.191 | 1700 | 0.058 | -0.002 | 0.060 | ... | ... | 0 |
0 | ... | ... | 0.179 | -0.004 | 0.175 | 1725 | 0.067 | -0.002 | 0.069 | ... | ... | 0 |
0 | ... | ... | 0.165 | -0.005 | 0.160 | 1750 | 0.076 | -0.003 | 0.079 | ... | ... | 0 |
0 | ... | ... | 0.151 | -0.004 | 0.147 | 1775 | 0.087 | -0.002 | 0.089 | ... | ... | 38 |
0 | ... | ... | 0.138 | -0.004 | 0.134 | 1800 | 0.098 | -0.003 | 0.101 | ... | ... | 37 |
0 | ... | ... | 0.126 | -0.005 | 0.121 | 1825 | 0.111 | -0.002 | 0.113 | ... | ... | 5 |
0 | ... | ... | 0.114 | -0.004 | 0.110 | 1850 | 0.124 | -0.002 | 0.126 | ... | ... | 100 |
0 | ... | ... | 0.104 | -0.004 | 0.100 | 1875 | 0.138 | -0.002 | 0.140 | ... | ... | 0 |
0 | ... | ... | 0.094 | -0.004 | 0.090 | 1900 | 0.152 | -0.002 | 0.154 | ... | ... | 0 |
38 | ... | ... | 0.085 | -0.004 | 0.081 | 1925 | 0.168 | -0.002 | 0.170 | ... | ... | 0 |
0 | ... | ... | 0.076 | -0.004 | 0.072 | 1950 | 0.184 | -0.002 | 0.186 | ... | ... | 0 |
10 | ... | ... | 0.068 | -0.003 | 0.065 | 1975 | 0.201 | -0.001 | 0.202 | ... | ... | 0 |
27 | ... | ... | 0.061 | -0.003 | 0.058 | 2000 | 0.218 | -0.002 | 0.220 | ... | ... | 0 |
100 | ... | ... | 0.055 | -0.003 | 0.052 | 2025 | 0.237 | -0.001 | 0.238 | ... | ... | 0 |
122 | ... | ... | 0.049 | -0.003 | 0.046 | 2050 | 0.255 | -0.001 | 0.256 | ... | ... | 0 |
0 | ... | ... | 0.044 | -0.003 | 0.041 | 2075 | 0.275 | -0.001 | 0.276 | ... | ... | 0 |
0 | ... | ... | 0.039 | -0.003 | 0.036 | 2100 | 0.295 | -0.001 | 0.296 | ... | ... | 0 |
0 | ... | ... | 0.035 | -0.003 | 0.032 | 2125 | 0.315 | -0.001 | 0.316 | ... | ... | 0 |
0 | ... | ... | 0.031 | -0.003 | 0.028 | 2150 | 0.336 | -0.001 | 0.337 | ... | ... | 0 |
0 | ... | ... | 0.027 | -0.002 | 0.025 | 2175 | 0.358 | 0 | 0.358 | ... | ... | 0 |
0 | ... | ... | 0.024 | -0.002 | 0.022 | 2200 | 0.380 | 0 | 0.380 | ... | ... | 0 |
0 | ... | ... | 0.022 | -0.002 | 0.020 | 2225 | 0.402 | 0 | 0.402 | ... | ... | 0 |
0 | ... | ... | 0.019 | -0.002 | 0.017 | 2250 | 0.424 | 0 | 0.424 | ... | ... | 0 |
0 | ... | ... | 0.017 | -0.002 | 0.015 | 2275 | 0.447 | 0 | 0.447 | ... | ... | 0 |
0 | ... | ... | 0.015 | -0.001 | 0.014 | 2300 | 0.470 | 0 | 0.470 | ... | ... | 0 |
0 | ... | ... | 0.014 | -0.002 | 0.012 | 2325 | 0.494 | 0.001 | 0.493 | ... | ... | 0 |
0 | ... | ... | 0.012 | -0.001 | 0.011 | 2350 | 0.518 | 0.001 | 0.517 | ... | ... | 0 |
0 | ... | ... | 0.011 | -0.001 | 0.010 | 2375 | 0.542 | 0.001 | 0.541 | ... | ... | 0 |
0 | ... | ... | 0.010 | -0.001 | 0.009 | 2400 | 0.566 | 0.001 | 0.565 | ... | ... | 0 |
0 | ... | ... | 0.009 | -0.001 | 0.008 | 2425 | 0.590 | 0.001 | 0.589 | ... | ... | 0 |
0 | ... | ... | 0.008 | -0.001 | 0.007 | 2450 | 0.615 | 0.002 | 0.613 | ... | ... | 0 |
0 | ... | ... | 0.007 | -0.001 | 0.006 | 2475 | 0.639 | 0.001 | 0.638 | ... | ... | 0 |
0 | ... | ... | 0.007 | -0.001 | 0.006 | 2500 | 0.664 | 0.002 | 0.662 | ... | ... | 0 |
0 | ... | ... | 0.006 | -0.001 | 0.005 | 2525 | 0.689 | 0.002 | 0.687 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.714 | 0.002 | 0.712 | ... | ... | 0 |
0 | ... | ... | 0.005 | -0.001 | 0.004 | 2575 | 0.739 | 0.002 | 0.737 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2600 | 0.764 | 0.002 | 0.762 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.001 | 0.003 | 2625 | 0.789 | 0.002 | 0.787 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.001 | 0.003 | 2650 | 0.814 | 0.002 | 0.812 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2675 | 0.839 | 0.002 | 0.837 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2700 | 0.864 | 0.002 | 0.862 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.001 | 0.002 | 2725 | 0.889 | 0.002 | 0.887 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.001 | 0.002 | 2750 | 0.914 | 0.002 | 0.912 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2775 | 0.939 | 0.002 | 0.937 | ... | ... | 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.