Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.472 | -0.021 | 1.451 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.447 | -0.021 | 1.426 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.422 | -0.021 | 1.401 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.397 | -0.021 | 1.376 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.372 | -0.021 | 1.351 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.347 | -0.021 | 1.326 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.322 | -0.021 | 1.301 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.297 | -0.021 | 1.276 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.272 | -0.021 | 1.251 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.247 | -0.021 | 1.226 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.222 | -0.021 | 1.201 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.197 | -0.021 | 1.176 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.172 | -0.021 | 1.151 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.147 | -0.021 | 1.126 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.122 | -0.021 | 1.101 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.097 | -0.021 | 1.076 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.072 | -0.021 | 1.051 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.047 | -0.021 | 1.026 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.022 | -0.021 | 1.001 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.997 | -0.021 | 0.976 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.972 | -0.021 | 0.951 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.947 | -0.021 | 0.926 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.922 | -0.021 | 0.901 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.897 | -0.021 | 0.876 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.872 | -0.021 | 0.851 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.847 | -0.021 | 0.826 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.822 | -0.021 | 0.801 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.797 | -0.021 | 0.776 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.772 | -0.021 | 0.751 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.747 | -0.021 | 0.726 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.722 | -0.021 | 0.701 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.697 | -0.021 | 0.676 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.672 | -0.021 | 0.651 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.647 | -0.021 | 0.626 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.622 | -0.021 | 0.601 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.597 | -0.021 | 0.576 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.572 | -0.021 | 0.551 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.547 | -0.021 | 0.526 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.522 | -0.021 | 0.501 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.497 | -0.021 | 0.476 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.472 | -0.021 | 0.451 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.447 | -0.021 | 0.426 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.422 | -0.021 | 0.401 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 3 |
0 | ... | ... | 0.397 | -0.021 | 0.376 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.372 | -0.021 | 0.351 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 97 |
0 | ... | ... | 0.347 | -0.021 | 0.326 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 44 |
0 | ... | ... | 0.322 | -0.021 | 0.301 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 14 |
0 | ... | ... | 0.297 | -0.021 | 0.276 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 42 |
0 | ... | ... | 0.272 | -0.021 | 0.251 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 227 |
0 | ... | ... | 0.247 | -0.021 | 0.226 | 1725 | 0.001 | -0.001 | 0.001 | ... | ... | 126 |
3 | ... | ... | 0.222 | -0.021 | 0.201 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 732 |
150 | ... | ... | 0.198 | -0.021 | 0.177 | 1775 | 0.002 | 0 | 0.002 | ... | ... | 265 |
140 | ... | ... | 0.175 | -0.022 | 0.153 | 1800 | 0.003 | 0 | 0.003 | ... | ... | 320 |
133 | ... | ... | 0.152 | -0.021 | 0.131 | 1825 | 0.005 | -0.001 | 0.006 | ... | ... | 155 |
320 | ... | ... | 0.131 | -0.021 | 0.110 | 1850 | 0.009 | 0 | 0.009 | ... | ... | 325 |
166 | ... | ... | 0.111 | -0.020 | 0.091 | 1875 | 0.015 | 0.001 | 0.014 | ... | ... | 255 |
880 | ... | ... | 0.092 | -0.019 | 0.073 | 1900 | 0.022 | 0.001 | 0.021 | ... | ... | 11 |
275 | ... | ... | 0.075 | -0.018 | 0.057 | 1925 | 0.031 | 0.002 | 0.029 | ... | ... | 359 |
444 | ... | ... | 0.060 | -0.017 | 0.043 | 1950 | 0.042 | 0.004 | 0.038 | ... | ... | 0 |
232 | 0.045 | 0.045 | 0.046 | -0.015 | 0.031 | 1975 | 0.055 | 0.006 | 0.049 | ... | ... | 0 |
236 | ... | ... | 0.035 | -0.013 | 0.022 | 2000 | 0.071 | 0.008 | 0.063 | ... | ... | 0 |
91 | ... | ... | 0.027 | -0.011 | 0.016 | 2025 | 0.089 | 0.010 | 0.079 | ... | ... | 0 |
40 | ... | ... | 0.020 | -0.009 | 0.011 | 2050 | 0.109 | 0.012 | 0.097 | ... | ... | 0 |
0 | ... | ... | 0.015 | -0.008 | 0.007 | 2075 | 0.131 | 0.014 | 0.117 | ... | ... | 0 |
40 | ... | ... | 0.011 | -0.006 | 0.005 | 2100 | 0.153 | 0.015 | 0.138 | ... | ... | 0 |
0 | ... | ... | 0.008 | -0.005 | 0.003 | 2125 | 0.177 | 0.017 | 0.160 | ... | ... | 0 |
0 | ... | ... | 0.005 | -0.003 | 0.002 | 2150 | 0.201 | 0.018 | 0.183 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.003 | 0.001 | 2175 | 0.225 | 0.019 | 0.206 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.002 | 0.001 | 2200 | 0.249 | 0.019 | 0.230 | ... | ... | 0 |
0 | ... | ... | 0.002 | -0.001 | 0.001 | 2225 | 0.274 | 0.020 | 0.254 | ... | ... | 0 |
0 | ... | ... | 0.001 | -0.001 | 0.001 | 2250 | 0.299 | 0.020 | 0.279 | ... | ... | 0 |
0 | ... | ... | 0.001 | -0.001 | 0.001 | 2275 | 0.324 | 0.021 | 0.303 | ... | ... | 0 |
0 | ... | ... | 0.001 | -0.001 | 0.001 | 2300 | 0.349 | 0.021 | 0.328 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.374 | 0.021 | 0.353 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.399 | 0.021 | 0.378 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.424 | 0.021 | 0.403 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.449 | 0.021 | 0.428 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.474 | 0.021 | 0.453 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.499 | 0.021 | 0.478 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.524 | 0.021 | 0.503 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.549 | 0.021 | 0.528 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.574 | 0.021 | 0.553 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.599 | 0.021 | 0.578 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.624 | 0.021 | 0.603 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.649 | 0.021 | 0.628 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.674 | 0.021 | 0.653 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.699 | 0.021 | 0.678 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.724 | 0.021 | 0.703 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.749 | 0.021 | 0.728 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.774 | 0.021 | 0.753 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.799 | 0.021 | 0.778 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.824 | 0.021 | 0.803 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.849 | 0.021 | 0.828 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.874 | 0.021 | 0.853 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.899 | 0.021 | 0.878 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.924 | 0.021 | 0.903 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.949 | 0.021 | 0.928 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.974 | 0.021 | 0.953 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.999 | 0.021 | 0.978 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.024 | 0.021 | 1.003 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.049 | 0.021 | 1.028 | ... | ... | 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.