Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.390 | -0.009 | 1.381 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.365 | -0.009 | 1.356 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.340 | -0.009 | 1.331 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.315 | -0.009 | 1.306 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.290 | -0.009 | 1.281 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.265 | -0.009 | 1.256 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.240 | -0.009 | 1.231 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.215 | -0.009 | 1.206 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.190 | -0.009 | 1.181 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.165 | -0.009 | 1.156 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.140 | -0.009 | 1.131 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.115 | -0.009 | 1.106 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.090 | -0.009 | 1.081 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.065 | -0.009 | 1.056 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.040 | -0.009 | 1.031 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.015 | -0.009 | 1.006 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.990 | -0.009 | 0.981 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.965 | -0.009 | 0.956 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.940 | -0.009 | 0.931 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.915 | -0.009 | 0.906 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.890 | -0.009 | 0.881 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.865 | -0.009 | 0.856 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.840 | -0.009 | 0.831 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.815 | -0.009 | 0.806 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.790 | -0.009 | 0.781 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.765 | -0.009 | 0.756 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.740 | -0.009 | 0.731 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.715 | -0.009 | 0.706 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.690 | -0.009 | 0.681 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.665 | -0.009 | 0.656 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.640 | -0.009 | 0.631 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.615 | -0.009 | 0.606 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.590 | -0.009 | 0.581 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.565 | -0.009 | 0.556 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.540 | -0.009 | 0.531 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.515 | -0.009 | 0.506 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.490 | -0.009 | 0.481 | 1475 | 0.002 | 0.001 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.465 | -0.009 | 0.456 | 1500 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.440 | -0.009 | 0.431 | 1525 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.416 | -0.009 | 0.407 | 1550 | 0.004 | 0.001 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.392 | -0.009 | 0.383 | 1575 | 0.005 | 0 | 0.005 | ... | ... | 0 |
0 | ... | ... | 0.368 | -0.009 | 0.359 | 1600 | 0.006 | 0 | 0.006 | ... | ... | 2 |
0 | ... | ... | 0.345 | -0.009 | 0.336 | 1625 | 0.008 | 0 | 0.008 | ... | ... | 2 |
0 | ... | ... | 0.322 | -0.008 | 0.314 | 1650 | 0.011 | 0.001 | 0.010 | ... | ... | 59 |
0 | ... | ... | 0.300 | -0.008 | 0.292 | 1675 | 0.013 | 0 | 0.013 | ... | ... | 95 |
0 | ... | ... | 0.278 | -0.008 | 0.270 | 1700 | 0.017 | 0.001 | 0.016 | ... | ... | 40 |
0 | ... | ... | 0.257 | -0.008 | 0.249 | 1725 | 0.021 | 0.001 | 0.020 | ... | ... | 5 |
0 | ... | ... | 0.237 | -0.007 | 0.230 | 1750 | 0.026 | 0.001 | 0.025 | ... | ... | 25 |
0 | ... | ... | 0.218 | -0.007 | 0.211 | 1775 | 0.032 | 0.002 | 0.030 | ... | ... | 121 |
0 | ... | ... | 0.200 | -0.007 | 0.193 | 1800 | 0.039 | 0.002 | 0.037 | ... | ... | 81 |
0 | ... | ... | 0.182 | -0.006 | 0.176 | 1825 | 0.046 | 0.002 | 0.044 | ... | ... | 5 |
0 | ... | ... | 0.166 | -0.006 | 0.160 | 1850 | 0.055 | 0.002 | 0.053 | ... | ... | 133 |
0 | ... | ... | 0.151 | -0.006 | 0.145 | 1875 | 0.065 | 0.003 | 0.062 | ... | ... | 36 |
102 | ... | ... | 0.137 | -0.006 | 0.131 | 1900 | 0.076 | 0.003 | 0.073 | ... | ... | 89 |
50 | ... | ... | 0.124 | -0.006 | 0.118 | 1925 | 0.088 | 0.004 | 0.084 | ... | ... | 111 |
7 | ... | ... | 0.112 | -0.006 | 0.106 | 1950 | 0.101 | 0.004 | 0.097 | ... | ... | 17 |
85 | ... | ... | 0.100 | -0.005 | 0.095 | 1975 | 0.114 | 0.004 | 0.110 | ... | ... | 0 |
122 | ... | ... | 0.090 | -0.005 | 0.085 | 2000 | 0.128 | 0.004 | 0.124 | ... | ... | 0 |
212 | ... | ... | 0.080 | -0.004 | 0.076 | 2025 | 0.144 | 0.005 | 0.139 | ... | ... | 0 |
95 | ... | ... | 0.071 | -0.004 | 0.067 | 2050 | 0.160 | 0.005 | 0.155 | ... | ... | 0 |
128 | ... | ... | 0.062 | -0.003 | 0.059 | 2075 | 0.176 | 0.005 | 0.171 | ... | ... | 0 |
37 | ... | ... | 0.055 | -0.003 | 0.052 | 2100 | 0.194 | 0.006 | 0.188 | ... | ... | 0 |
78 | ... | ... | 0.048 | -0.003 | 0.045 | 2125 | 0.212 | 0.006 | 0.206 | ... | ... | 0 |
29 | ... | ... | 0.042 | -0.003 | 0.039 | 2150 | 0.231 | 0.006 | 0.225 | ... | ... | 0 |
0 | ... | ... | 0.037 | -0.003 | 0.034 | 2175 | 0.250 | 0.006 | 0.244 | ... | ... | 0 |
5 | ... | ... | 0.032 | -0.002 | 0.030 | 2200 | 0.271 | 0.007 | 0.264 | ... | ... | 0 |
2 | ... | ... | 0.028 | -0.002 | 0.026 | 2225 | 0.291 | 0.007 | 0.284 | ... | ... | 0 |
0 | ... | ... | 0.024 | -0.002 | 0.022 | 2250 | 0.313 | 0.007 | 0.306 | ... | ... | 0 |
0 | ... | ... | 0.021 | -0.002 | 0.019 | 2275 | 0.335 | 0.008 | 0.327 | ... | ... | 0 |
0 | ... | ... | 0.018 | -0.001 | 0.017 | 2300 | 0.357 | 0.008 | 0.349 | ... | ... | 0 |
0 | ... | ... | 0.016 | -0.002 | 0.014 | 2325 | 0.380 | 0.008 | 0.372 | ... | ... | 0 |
0 | ... | ... | 0.014 | -0.002 | 0.012 | 2350 | 0.403 | 0.008 | 0.395 | ... | ... | 0 |
0 | ... | ... | 0.012 | -0.001 | 0.011 | 2375 | 0.426 | 0.008 | 0.418 | ... | ... | 0 |
0 | ... | ... | 0.010 | -0.001 | 0.009 | 2400 | 0.449 | 0.008 | 0.441 | ... | ... | 0 |
0 | ... | ... | 0.009 | -0.001 | 0.008 | 2425 | 0.473 | 0.008 | 0.465 | ... | ... | 0 |
0 | ... | ... | 0.008 | -0.001 | 0.007 | 2450 | 0.497 | 0.008 | 0.489 | ... | ... | 0 |
0 | ... | ... | 0.007 | -0.001 | 0.006 | 2475 | 0.521 | 0.008 | 0.513 | ... | ... | 0 |
0 | ... | ... | 0.006 | 0 | 0.006 | 2500 | 0.546 | 0.009 | 0.537 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0 | 0.005 | 2525 | 0.570 | 0.009 | 0.561 | ... | ... | 0 |
0 | ... | ... | 0.005 | -0.001 | 0.004 | 2550 | 0.595 | 0.009 | 0.586 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2575 | 0.619 | 0.008 | 0.611 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.001 | 0.003 | 2600 | 0.644 | 0.009 | 0.635 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.669 | 0.009 | 0.660 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.001 | 0.002 | 2650 | 0.694 | 0.009 | 0.685 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.719 | 0.009 | 0.710 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.744 | 0.009 | 0.735 | ... | ... | 0 |
0 | ... | ... | 0.002 | -0.001 | 0.001 | 2725 | 0.769 | 0.009 | 0.760 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.794 | 0.009 | 0.785 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.819 | 0.009 | 0.810 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.844 | 0.009 | 0.835 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.869 | 0.009 | 0.860 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.894 | 0.009 | 0.885 | ... | ... | 0 |
0 | ... | ... | 0.001 | -0.001 | 0.001 | 2875 | 0.919 | 0.009 | 0.910 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.944 | 0.009 | 0.935 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.969 | 0.009 | 0.960 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.994 | 0.009 | 0.985 | ... | ... | 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.