Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.614 | -0.013 | 1.601 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.589 | -0.013 | 1.576 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.564 | -0.013 | 1.551 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.539 | -0.013 | 1.526 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.514 | -0.013 | 1.501 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.489 | -0.013 | 1.476 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.464 | -0.013 | 1.451 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.439 | -0.013 | 1.426 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.414 | -0.013 | 1.401 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.389 | -0.013 | 1.376 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.364 | -0.013 | 1.351 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.339 | -0.013 | 1.326 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.314 | -0.013 | 1.301 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.289 | -0.013 | 1.276 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.264 | -0.013 | 1.251 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.239 | -0.013 | 1.226 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.214 | -0.013 | 1.201 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.189 | -0.013 | 1.176 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.164 | -0.013 | 1.151 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.139 | -0.013 | 1.126 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.114 | -0.013 | 1.101 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.089 | -0.013 | 1.076 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.064 | -0.013 | 1.051 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.039 | -0.013 | 1.026 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.014 | -0.013 | 1.001 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.989 | -0.013 | 0.976 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.964 | -0.013 | 0.951 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.939 | -0.013 | 0.926 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.914 | -0.013 | 0.901 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.889 | -0.013 | 0.876 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.864 | -0.013 | 0.851 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.839 | -0.013 | 0.826 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.814 | -0.013 | 0.801 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.789 | -0.013 | 0.776 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.764 | -0.013 | 0.751 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.739 | -0.013 | 0.726 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.714 | -0.013 | 0.701 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.689 | -0.013 | 0.676 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.664 | -0.013 | 0.651 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.639 | -0.013 | 0.626 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.614 | -0.013 | 0.601 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.589 | -0.013 | 0.576 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.564 | -0.013 | 0.551 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.539 | -0.013 | 0.526 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.514 | -0.013 | 0.501 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.489 | -0.013 | 0.476 | 1450 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.464 | -0.013 | 0.451 | 1475 | 0.003 | 0.001 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.440 | -0.013 | 0.427 | 1500 | 0.004 | 0.001 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.415 | -0.012 | 0.403 | 1525 | 0.005 | 0.001 | 0.004 | ... | ... | 0 |
0 | ... | ... | 0.391 | -0.012 | 0.379 | 1550 | 0.006 | 0 | 0.006 | ... | ... | 0 |
0 | ... | ... | 0.368 | -0.012 | 0.356 | 1575 | 0.008 | 0.001 | 0.007 | ... | ... | 5 |
0 | ... | ... | 0.345 | -0.012 | 0.333 | 1600 | 0.010 | 0.001 | 0.009 | ... | ... | 35 |
0 | ... | ... | 0.322 | -0.012 | 0.310 | 1625 | 0.012 | 0 | 0.012 | ... | ... | 2 |
0 | ... | ... | 0.300 | -0.012 | 0.288 | 1650 | 0.015 | 0.001 | 0.014 | ... | ... | 25 |
0 | ... | ... | 0.279 | -0.013 | 0.266 | 1675 | 0.018 | 0 | 0.018 | 0.015 | 0.015 | 25 |
0 | ... | ... | 0.258 | -0.013 | 0.245 | 1700 | 0.022 | 0 | 0.022 | ... | ... | 206 |
0 | ... | ... | 0.238 | -0.014 | 0.224 | 1725 | 0.026 | 0 | 0.026 | ... | ... | 73 |
0 | ... | ... | 0.218 | -0.014 | 0.204 | 1750 | 0.030 | -0.002 | 0.032 | ... | ... | 325 |
0 | ... | ... | 0.200 | -0.015 | 0.185 | 1775 | 0.036 | -0.002 | 0.038 | ... | ... | 80 |
100 | ... | ... | 0.181 | -0.013 | 0.168 | 1800 | 0.043 | -0.001 | 0.044 | ... | ... | 151 |
5 | ... | ... | 0.164 | -0.012 | 0.152 | 1825 | 0.052 | 0.001 | 0.051 | ... | ... | 18 |
87 | ... | ... | 0.148 | -0.010 | 0.138 | 1850 | 0.062 | 0.002 | 0.060 | ... | ... | 207 |
51 | ... | ... | 0.133 | -0.008 | 0.125 | 1875 | 0.074 | 0.004 | 0.070 | ... | ... | 20 |
406 | ... | ... | 0.120 | -0.007 | 0.113 | 1900 | 0.087 | 0.005 | 0.082 | ... | ... | 85 |
4 | ... | ... | 0.109 | -0.007 | 0.102 | 1925 | 0.101 | 0.006 | 0.095 | ... | ... | 15 |
169 | ... | ... | 0.098 | -0.007 | 0.091 | 1950 | 0.115 | 0.006 | 0.109 | ... | ... | 0 |
0 | ... | ... | 0.088 | -0.008 | 0.080 | 1975 | 0.129 | 0.006 | 0.123 | ... | ... | 0 |
164 | ... | ... | 0.077 | -0.007 | 0.070 | 2000 | 0.143 | 0.005 | 0.138 | ... | ... | 0 |
39 | ... | ... | 0.068 | -0.007 | 0.061 | 2025 | 0.158 | 0.005 | 0.153 | ... | ... | 0 |
25 | ... | ... | 0.060 | -0.007 | 0.053 | 2050 | 0.175 | 0.005 | 0.170 | ... | ... | 0 |
15 | ... | ... | 0.053 | -0.007 | 0.046 | 2075 | 0.193 | 0.006 | 0.187 | ... | ... | 0 |
189 | ... | ... | 0.047 | -0.007 | 0.040 | 2100 | 0.212 | 0.006 | 0.206 | ... | ... | 0 |
85 | ... | ... | 0.041 | -0.005 | 0.036 | 2125 | 0.232 | 0.007 | 0.225 | ... | ... | 0 |
0 | ... | ... | 0.036 | -0.005 | 0.031 | 2150 | 0.252 | 0.007 | 0.245 | ... | ... | 0 |
0 | ... | ... | 0.032 | -0.005 | 0.027 | 2175 | 0.273 | 0.008 | 0.265 | ... | ... | 0 |
0 | ... | ... | 0.028 | -0.005 | 0.023 | 2200 | 0.294 | 0.008 | 0.286 | ... | ... | 0 |
0 | ... | ... | 0.024 | -0.004 | 0.020 | 2225 | 0.316 | 0.009 | 0.307 | ... | ... | 0 |
0 | ... | ... | 0.021 | -0.004 | 0.017 | 2250 | 0.338 | 0.009 | 0.329 | ... | ... | 0 |
0 | ... | ... | 0.019 | -0.003 | 0.016 | 2275 | 0.361 | 0.010 | 0.351 | ... | ... | 0 |
6 | ... | ... | 0.017 | -0.003 | 0.014 | 2300 | 0.384 | 0.010 | 0.374 | ... | ... | 0 |
0 | ... | ... | 0.015 | -0.003 | 0.012 | 2325 | 0.408 | 0.011 | 0.397 | ... | ... | 0 |
0 | ... | ... | 0.013 | -0.002 | 0.011 | 2350 | 0.431 | 0.011 | 0.420 | ... | ... | 0 |
0 | ... | ... | 0.012 | -0.003 | 0.009 | 2375 | 0.454 | 0.011 | 0.443 | ... | ... | 0 |
0 | ... | ... | 0.010 | -0.002 | 0.008 | 2400 | 0.478 | 0.011 | 0.467 | ... | ... | 0 |
0 | ... | ... | 0.009 | -0.002 | 0.007 | 2425 | 0.502 | 0.011 | 0.491 | ... | ... | 0 |
0 | ... | ... | 0.008 | -0.002 | 0.006 | 2450 | 0.526 | 0.012 | 0.514 | ... | ... | 0 |
0 | ... | ... | 0.007 | -0.002 | 0.005 | 2475 | 0.550 | 0.012 | 0.538 | ... | ... | 0 |
0 | ... | ... | 0.006 | -0.002 | 0.004 | 2500 | 0.575 | 0.012 | 0.563 | ... | ... | 0 |
0 | ... | ... | 0.005 | -0.001 | 0.004 | 2525 | 0.599 | 0.012 | 0.587 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.001 | 0.003 | 2550 | 0.624 | 0.012 | 0.612 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.001 | 0.003 | 2575 | 0.649 | 0.013 | 0.636 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.001 | 0.002 | 2600 | 0.674 | 0.013 | 0.661 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.001 | 0.002 | 2625 | 0.699 | 0.013 | 0.686 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.724 | 0.013 | 0.711 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.749 | 0.013 | 0.736 | ... | ... | 0 |
0 | ... | ... | 0.002 | -0.001 | 0.001 | 2700 | 0.774 | 0.013 | 0.761 | ... | ... | 0 |
0 | ... | ... | 0.002 | -0.001 | 0.001 | 2725 | 0.799 | 0.013 | 0.786 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.824 | 0.013 | 0.811 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.849 | 0.013 | 0.836 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.874 | 0.013 | 0.861 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.899 | 0.013 | 0.886 | ... | ... | 0 |
0 | ... | ... | 0.001 | -0.001 | 0.001 | 2850 | 0.924 | 0.013 | 0.911 | ... | ... | 0 |
0 | ... | ... | 0.001 | -0.001 | 0.001 | 2875 | 0.949 | 0.013 | 0.936 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.974 | 0.013 | 0.961 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.999 | 0.013 | 0.986 | ... | ... | 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.