Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.302 | 0.032 | 1.334 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.277 | 0.032 | 1.309 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.252 | 0.032 | 1.284 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.227 | 0.032 | 1.259 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.202 | 0.032 | 1.234 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.177 | 0.032 | 1.209 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.152 | 0.032 | 1.184 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.127 | 0.032 | 1.159 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.102 | 0.032 | 1.134 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.077 | 0.032 | 1.109 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.052 | 0.032 | 1.084 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.027 | 0.032 | 1.059 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.002 | 0.032 | 1.034 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.977 | 0.032 | 1.009 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.952 | 0.032 | 0.984 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.927 | 0.032 | 0.959 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.902 | 0.032 | 0.934 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.877 | 0.032 | 0.909 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.852 | 0.032 | 0.884 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.827 | 0.032 | 0.859 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.802 | 0.032 | 0.834 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.777 | 0.032 | 0.809 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.752 | 0.032 | 0.784 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.727 | 0.032 | 0.759 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.702 | 0.032 | 0.734 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.677 | 0.032 | 0.709 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.652 | 0.032 | 0.684 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.627 | 0.032 | 0.659 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.602 | 0.032 | 0.634 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.577 | 0.032 | 0.609 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.552 | 0.032 | 0.584 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.527 | 0.032 | 0.559 | 1325 | 0.001 | -0.001 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.502 | 0.032 | 0.534 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.477 | 0.032 | 0.509 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.452 | 0.032 | 0.484 | 1400 | 0.001 | -0.001 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.427 | 0.032 | 0.459 | 1425 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.403 | 0.031 | 0.434 | 1450 | 0.002 | -0.001 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.379 | 0.031 | 0.410 | 1475 | 0.003 | -0.002 | 0.005 | ... | ... | 0 |
0 | ... | ... | 0.356 | 0.030 | 0.386 | 1500 | 0.004 | -0.002 | 0.006 | ... | ... | 0 |
0 | ... | ... | 0.333 | 0.029 | 0.362 | 1525 | 0.006 | -0.002 | 0.008 | ... | ... | 0 |
0 | ... | ... | 0.310 | 0.029 | 0.339 | 1550 | 0.007 | -0.003 | 0.010 | ... | ... | 0 |
0 | ... | ... | 0.288 | 0.028 | 0.316 | 1575 | 0.010 | -0.003 | 0.013 | ... | ... | 0 |
0 | ... | ... | 0.266 | 0.028 | 0.294 | 1600 | 0.012 | -0.004 | 0.016 | ... | ... | 58 |
0 | ... | ... | 0.245 | 0.027 | 0.272 | 1625 | 0.015 | -0.005 | 0.020 | ... | ... | 3 |
0 | ... | ... | 0.225 | 0.026 | 0.251 | 1650 | 0.019 | -0.006 | 0.025 | ... | ... | 38 |
0 | ... | ... | 0.206 | 0.025 | 0.231 | 1675 | 0.024 | -0.006 | 0.030 | ... | ... | 0 |
0 | ... | ... | 0.187 | 0.024 | 0.211 | 1700 | 0.029 | -0.008 | 0.037 | ... | ... | 19 |
0 | ... | ... | 0.170 | 0.022 | 0.192 | 1725 | 0.035 | -0.009 | 0.044 | ... | ... | 110 |
0 | ... | ... | 0.153 | 0.021 | 0.174 | 1750 | 0.042 | -0.010 | 0.052 | ... | ... | 334 |
0 | ... | ... | 0.137 | 0.021 | 0.158 | 1775 | 0.050 | -0.011 | 0.061 | ... | ... | 172 |
20 | ... | ... | 0.123 | 0.019 | 0.142 | 1800 | 0.058 | -0.013 | 0.071 | ... | ... | 290 |
60 | ... | ... | 0.109 | 0.017 | 0.126 | 1825 | 0.068 | -0.014 | 0.082 | ... | ... | 36 |
15 | ... | ... | 0.096 | 0.016 | 0.112 | 1850 | 0.079 | -0.015 | 0.094 | ... | ... | 76 |
24 | 0.090 | 0.090 | 0.084 | 0.015 | 0.099 | 1875 | 0.091 | -0.016 | 0.107 | ... | ... | 28 |
75 | ... | ... | 0.074 | 0.013 | 0.087 | 1900 | 0.103 | -0.018 | 0.121 | ... | ... | 0 |
100 | ... | ... | 0.064 | 0.013 | 0.077 | 1925 | 0.117 | -0.019 | 0.136 | ... | ... | 0 |
425 | ... | ... | 0.056 | 0.011 | 0.067 | 1950 | 0.132 | -0.021 | 0.153 | ... | ... | 0 |
158 | ... | ... | 0.048 | 0.010 | 0.058 | 1975 | 0.148 | -0.022 | 0.170 | ... | ... | 0 |
129 | ... | ... | 0.042 | 0.009 | 0.051 | 2000 | 0.165 | -0.023 | 0.188 | ... | ... | 0 |
71 | ... | ... | 0.036 | 0.008 | 0.044 | 2025 | 0.183 | -0.024 | 0.207 | ... | ... | 0 |
22 | ... | ... | 0.031 | 0.007 | 0.038 | 2050 | 0.202 | -0.025 | 0.227 | ... | ... | 0 |
0 | ... | ... | 0.026 | 0.006 | 0.032 | 2075 | 0.222 | -0.025 | 0.247 | ... | ... | 0 |
48 | ... | ... | 0.022 | 0.006 | 0.028 | 2100 | 0.242 | -0.026 | 0.268 | ... | ... | 0 |
0 | ... | ... | 0.019 | 0.005 | 0.024 | 2125 | 0.263 | -0.027 | 0.290 | ... | ... | 0 |
0 | ... | ... | 0.016 | 0.004 | 0.020 | 2150 | 0.284 | -0.028 | 0.312 | ... | ... | 0 |
0 | ... | ... | 0.014 | 0.003 | 0.017 | 2175 | 0.306 | -0.028 | 0.334 | ... | ... | 0 |
0 | ... | ... | 0.012 | 0.003 | 0.015 | 2200 | 0.328 | -0.029 | 0.357 | ... | ... | 0 |
0 | ... | ... | 0.010 | 0.003 | 0.013 | 2225 | 0.351 | -0.029 | 0.380 | ... | ... | 0 |
0 | ... | ... | 0.008 | 0.003 | 0.011 | 2250 | 0.374 | -0.029 | 0.403 | ... | ... | 0 |
0 | ... | ... | 0.007 | 0.002 | 0.009 | 2275 | 0.397 | -0.030 | 0.427 | ... | ... | 0 |
0 | ... | ... | 0.006 | 0.002 | 0.008 | 2300 | 0.421 | -0.030 | 0.451 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0.001 | 0.006 | 2325 | 0.444 | -0.031 | 0.475 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0.001 | 0.005 | 2350 | 0.468 | -0.031 | 0.499 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0.002 | 0.005 | 2375 | 0.493 | -0.031 | 0.524 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0.001 | 0.004 | 2400 | 0.517 | -0.031 | 0.548 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0.001 | 0.003 | 2425 | 0.542 | -0.031 | 0.573 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0.001 | 0.003 | 2450 | 0.566 | -0.032 | 0.598 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2475 | 0.591 | -0.032 | 0.623 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0.001 | 0.002 | 2500 | 0.616 | -0.032 | 0.648 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0.001 | 0.002 | 2525 | 0.641 | -0.032 | 0.673 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.666 | -0.032 | 0.698 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.691 | -0.032 | 0.723 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.716 | -0.032 | 0.748 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.741 | -0.032 | 0.773 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0.001 | 0.001 | 2650 | 0.766 | -0.032 | 0.798 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.791 | -0.032 | 0.823 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.816 | -0.032 | 0.848 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.841 | -0.032 | 0.873 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.866 | -0.032 | 0.898 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.891 | -0.032 | 0.923 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.916 | -0.032 | 0.948 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.941 | -0.032 | 0.973 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.966 | -0.032 | 0.998 | ... | ... | 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.