Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.259 | -0.004 | 1.255 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.234 | -0.004 | 1.230 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.209 | -0.004 | 1.205 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.184 | -0.004 | 1.180 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.159 | -0.004 | 1.155 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.134 | -0.004 | 1.130 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.109 | -0.004 | 1.105 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.084 | -0.004 | 1.080 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.059 | -0.004 | 1.055 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.034 | -0.004 | 1.030 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.009 | -0.004 | 1.005 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.984 | -0.004 | 0.980 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.959 | -0.004 | 0.955 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.934 | -0.004 | 0.930 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.909 | -0.004 | 0.905 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.884 | -0.004 | 0.880 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.859 | -0.004 | 0.855 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.834 | -0.004 | 0.830 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.809 | -0.004 | 0.805 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.784 | -0.004 | 0.780 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.759 | -0.004 | 0.755 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.734 | -0.004 | 0.730 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.709 | -0.004 | 0.705 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.684 | -0.004 | 0.680 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.659 | -0.004 | 0.655 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.634 | -0.004 | 0.630 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.609 | -0.004 | 0.605 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.584 | -0.004 | 0.580 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.559 | -0.004 | 0.555 | 1275 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.534 | -0.004 | 0.530 | 1300 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.509 | -0.004 | 0.505 | 1325 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.484 | -0.004 | 0.480 | 1350 | 0.004 | 0 | 0.004 | ... | ... | 0 |
0 | ... | ... | 0.459 | -0.004 | 0.455 | 1375 | 0.005 | 0 | 0.005 | ... | ... | 0 |
0 | ... | ... | 0.435 | -0.004 | 0.431 | 1400 | 0.007 | 0.001 | 0.006 | ... | ... | 0 |
0 | ... | ... | 0.411 | -0.004 | 0.407 | 1425 | 0.008 | 0 | 0.008 | ... | ... | 0 |
0 | ... | ... | 0.388 | -0.004 | 0.384 | 1450 | 0.011 | 0.001 | 0.010 | ... | ... | 0 |
0 | ... | ... | 0.365 | -0.003 | 0.362 | 1475 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 0.343 | -0.003 | 0.340 | 1500 | 0.016 | 0 | 0.016 | ... | ... | 0 |
0 | ... | ... | 0.322 | -0.004 | 0.318 | 1525 | 0.020 | 0.001 | 0.019 | ... | ... | 1 |
0 | ... | ... | 0.301 | -0.003 | 0.298 | 1550 | 0.024 | 0.001 | 0.023 | ... | ... | 0 |
0 | ... | ... | 0.281 | -0.003 | 0.278 | 1575 | 0.028 | 0 | 0.028 | ... | ... | 0 |
0 | ... | ... | 0.262 | -0.004 | 0.258 | 1600 | 0.033 | 0 | 0.033 | ... | ... | 5 |
0 | ... | ... | 0.243 | -0.003 | 0.240 | 1625 | 0.039 | 0 | 0.039 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.003 | 0.222 | 1650 | 0.046 | 0.001 | 0.045 | ... | ... | 0 |
0 | ... | ... | 0.208 | -0.003 | 0.205 | 1675 | 0.053 | 0 | 0.053 | ... | ... | 0 |
0 | ... | ... | 0.191 | -0.003 | 0.188 | 1700 | 0.062 | 0.001 | 0.061 | ... | ... | 0 |
0 | ... | ... | 0.176 | -0.003 | 0.173 | 1725 | 0.071 | 0.002 | 0.069 | ... | ... | 0 |
0 | ... | ... | 0.161 | -0.003 | 0.158 | 1750 | 0.080 | 0.001 | 0.079 | ... | ... | 0 |
0 | ... | ... | 0.147 | -0.002 | 0.145 | 1775 | 0.091 | 0.001 | 0.090 | ... | ... | 1 |
0 | ... | ... | 0.135 | -0.003 | 0.132 | 1800 | 0.103 | 0.002 | 0.101 | ... | ... | 5 |
0 | ... | ... | 0.123 | -0.003 | 0.120 | 1825 | 0.115 | 0.001 | 0.114 | ... | ... | 0 |
0 | ... | ... | 0.111 | -0.002 | 0.109 | 1850 | 0.129 | 0.002 | 0.127 | ... | ... | 0 |
0 | ... | ... | 0.101 | -0.002 | 0.099 | 1875 | 0.143 | 0.002 | 0.141 | ... | ... | 0 |
0 | ... | ... | 0.092 | -0.002 | 0.090 | 1900 | 0.158 | 0.002 | 0.156 | ... | ... | 0 |
0 | ... | ... | 0.083 | -0.002 | 0.081 | 1925 | 0.174 | 0.002 | 0.172 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.001 | 0.074 | 1950 | 0.191 | 0.003 | 0.188 | ... | ... | 0 |
0 | ... | ... | 0.068 | -0.001 | 0.067 | 1975 | 0.208 | 0.002 | 0.206 | ... | ... | 0 |
5 | ... | ... | 0.062 | -0.002 | 0.060 | 2000 | 0.226 | 0.002 | 0.224 | ... | ... | 0 |
1 | ... | ... | 0.056 | -0.002 | 0.054 | 2025 | 0.245 | 0.003 | 0.242 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.001 | 0.049 | 2050 | 0.264 | 0.003 | 0.261 | ... | ... | 0 |
0 | ... | ... | 0.046 | -0.002 | 0.044 | 2075 | 0.284 | 0.003 | 0.281 | ... | ... | 0 |
0 | ... | ... | 0.041 | -0.001 | 0.040 | 2100 | 0.304 | 0.003 | 0.301 | ... | ... | 0 |
0 | ... | ... | 0.037 | -0.001 | 0.036 | 2125 | 0.325 | 0.003 | 0.322 | ... | ... | 0 |
7 | ... | ... | 0.034 | -0.001 | 0.033 | 2150 | 0.346 | 0.003 | 0.343 | ... | ... | 0 |
0 | ... | ... | 0.031 | -0.001 | 0.030 | 2175 | 0.367 | 0.003 | 0.364 | ... | ... | 0 |
0 | ... | ... | 0.028 | -0.001 | 0.027 | 2200 | 0.389 | 0.003 | 0.386 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.001 | 0.024 | 2225 | 0.411 | 0.003 | 0.408 | ... | ... | 0 |
0 | ... | ... | 0.023 | -0.001 | 0.022 | 2250 | 0.434 | 0.003 | 0.431 | ... | ... | 0 |
0 | ... | ... | 0.021 | -0.001 | 0.020 | 2275 | 0.457 | 0.004 | 0.453 | ... | ... | 0 |
0 | ... | ... | 0.019 | -0.001 | 0.018 | 2300 | 0.480 | 0.004 | 0.476 | ... | ... | 0 |
0 | ... | ... | 0.017 | 0 | 0.017 | 2325 | 0.503 | 0.003 | 0.500 | ... | ... | 0 |
0 | ... | ... | 0.016 | -0.001 | 0.015 | 2350 | 0.526 | 0.003 | 0.523 | ... | ... | 0 |
0 | ... | ... | 0.014 | 0 | 0.014 | 2375 | 0.550 | 0.004 | 0.546 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 2400 | 0.574 | 0.004 | 0.570 | ... | ... | 0 |
0 | ... | ... | 0.012 | -0.001 | 0.011 | 2425 | 0.598 | 0.004 | 0.594 | ... | ... | 0 |
0 | ... | ... | 0.011 | -0.001 | 0.010 | 2450 | 0.622 | 0.004 | 0.618 | ... | ... | 0 |
0 | ... | ... | 0.010 | 0 | 0.010 | 2475 | 0.646 | 0.003 | 0.643 | ... | ... | 0 |
0 | ... | ... | 0.009 | 0 | 0.009 | 2500 | 0.671 | 0.004 | 0.667 | ... | ... | 0 |
0 | ... | ... | 0.008 | 0 | 0.008 | 2525 | 0.695 | 0.003 | 0.692 | ... | ... | 0 |
0 | ... | ... | 0.008 | -0.001 | 0.007 | 2550 | 0.720 | 0.004 | 0.716 | ... | ... | 0 |
0 | ... | ... | 0.007 | 0 | 0.007 | 2575 | 0.745 | 0.004 | 0.741 | ... | ... | 0 |
0 | ... | ... | 0.006 | 0 | 0.006 | 2600 | 0.770 | 0.004 | 0.766 | ... | ... | 0 |
0 | ... | ... | 0.006 | 0 | 0.006 | 2625 | 0.795 | 0.004 | 0.791 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0 | 0.005 | 2650 | 0.820 | 0.004 | 0.816 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0 | 0.005 | 2675 | 0.845 | 0.004 | 0.841 | ... | ... | 0 |
0 | ... | ... | 0.005 | -0.001 | 0.004 | 2700 | 0.870 | 0.004 | 0.866 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2725 | 0.895 | 0.004 | 0.891 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2750 | 0.920 | 0.004 | 0.916 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2775 | 0.945 | 0.004 | 0.941 | ... | ... | 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.