Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.391 | -0.025 | 1.366 | 550 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.366 | -0.025 | 1.341 | 575 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.341 | -0.025 | 1.316 | 600 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.316 | -0.025 | 1.291 | 625 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.291 | -0.025 | 1.266 | 650 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.266 | -0.025 | 1.241 | 675 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.241 | -0.025 | 1.216 | 700 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.216 | -0.025 | 1.191 | 725 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.191 | -0.025 | 1.166 | 750 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.166 | -0.025 | 1.141 | 775 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.141 | -0.025 | 1.116 | 800 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.116 | -0.025 | 1.091 | 825 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.091 | -0.025 | 1.066 | 850 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.066 | -0.025 | 1.041 | 875 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.041 | -0.025 | 1.016 | 900 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.016 | -0.025 | 0.991 | 925 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.991 | -0.025 | 0.966 | 950 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.966 | -0.025 | 0.941 | 975 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.941 | -0.025 | 0.916 | 1000 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.916 | -0.025 | 0.891 | 1025 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.891 | -0.025 | 0.866 | 1050 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.866 | -0.025 | 0.841 | 1075 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.841 | -0.025 | 0.816 | 1100 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.816 | -0.025 | 0.791 | 1125 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.791 | -0.025 | 0.766 | 1150 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.766 | -0.025 | 0.741 | 1175 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.741 | -0.025 | 0.716 | 1200 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.716 | -0.025 | 0.691 | 1225 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.691 | -0.025 | 0.666 | 1250 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.666 | -0.025 | 0.641 | 1275 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.641 | -0.025 | 0.616 | 1300 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.616 | -0.025 | 0.591 | 1325 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.591 | -0.025 | 0.566 | 1350 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.566 | -0.025 | 0.541 | 1375 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.541 | -0.025 | 0.516 | 1400 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.516 | -0.025 | 0.491 | 1425 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.491 | -0.025 | 0.466 | 1450 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.466 | -0.025 | 0.441 | 1475 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.441 | -0.025 | 0.416 | 1500 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.416 | -0.025 | 0.391 | 1525 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.391 | -0.025 | 0.366 | 1550 | ... | ... | 0.001 | ... | 0.005 | 3 |
0 | ... | ... | 0.366 | -0.025 | 0.341 | 1575 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.341 | -0.025 | 0.316 | 1600 | ... | ... | 0.001 | ... | 0.006 | 27 |
0 | ... | ... | 0.316 | -0.024 | 0.292 | 1625 | ... | ... | 0.002 | ... | 0.006 | 20 |
0 | ... | ... | 0.292 | -0.024 | 0.268 | 1650 | ... | ... | 0.003 | ... | 0.007 | 62 |
0 | ... | ... | 0.268 | -0.024 | 0.244 | 1675 | ... | ... | 0.004 | ... | 0.008 | 25 |
0 | ... | ... | 0.244 | -0.023 | 0.221 | 1700 | ... | ... | 0.005 | ... | 0.010 | 70 |
0 | ... | ... | 0.221 | -0.023 | 0.198 | 1725 | ... | ... | 0.008 | 0.007 | 0.007 | 46 |
3 | ... | ... | 0.198 | -0.022 | 0.176 | 1750 | ... | ... | 0.011 | 0.010 | 0.010 | 170 |
0 | ... | ... | 0.176 | -0.021 | 0.155 | 1775 | ... | ... | 0.014 | 0.013 | 0.013 | 180 |
130 | ... | ... | 0.155 | -0.020 | 0.135 | 1800 | ... | ... | 0.019 | 0.017 | 0.017 | 435 |
0 | ... | ... | 0.135 | -0.019 | 0.116 | 1825 | ... | ... | 0.025 | 0.023 | 0.023 | 67 |
40 | ... | ... | 0.116 | -0.018 | 0.098 | 1850 | ... | ... | 0.033 | 0.030 | 0.030 | 356 |
35 | 0.076 | 0.076 | 0.083 | ... | ... | 1875 | ... | ... | 0.042 | 0.039 | 0.039 | 23 |
186 | 0.072 | 0.072 | 0.068 | ... | ... | 1900 | ... | ... | 0.052 | 0.050 | 0.050 | 397 |
168 | 0.060 | 0.060 | 0.056 | ... | ... | 1925 | ... | ... | 0.065 | 0.062 | 0.062 | 240 |
276 | 0.048 | 0.048 | 0.046 | ... | ... | 1950 | ... | ... | 0.079 | 0.077 | 0.075 | 35 |
102 | 0.038 | 0.038 | 0.037 | ... | ... | 1975 | ... | ... | 0.095 | 0.093 | 0.090 | 5 |
412 | 0.029 | 0.029 | 0.029 | ... | ... | 2000 | ... | ... | 0.113 | 0.111 | 0.108 | 10 |
156 | 0.022 | 0.022 | 0.023 | ... | ... | 2025 | ... | ... | 0.132 | 0.129 | 0.126 | 0 |
369 | 0.017 | 0.017 | 0.018 | ... | ... | 2050 | ... | ... | 0.151 | 0.150 | 0.146 | 0 |
57 | 0.014 | 0.014 | 0.014 | ... | ... | 2075 | ... | ... | 0.172 | 0.171 | 0.167 | 0 |
156 | ... | 0.016 | 0.011 | ... | ... | 2100 | ... | ... | 0.194 | 0.193 | 0.189 | 0 |
0 | 0.009 | 0.009 | 0.008 | ... | ... | 2125 | 0.216 | 0.021 | 0.195 | ... | ... | 0 |
4 | 0.007 | 0.007 | 0.006 | ... | ... | 2150 | 0.239 | 0.022 | 0.217 | ... | ... | 0 |
0 | 0.006 | 0.006 | 0.005 | ... | ... | 2175 | 0.263 | 0.023 | 0.240 | ... | ... | 0 |
0 | ... | 0.009 | 0.004 | ... | ... | 2200 | 0.287 | 0.023 | 0.264 | ... | ... | 0 |
0 | ... | 0.008 | 0.003 | ... | ... | 2225 | 0.311 | 0.024 | 0.287 | ... | ... | 0 |
0 | ... | 0.008 | 0.002 | ... | ... | 2250 | 0.335 | 0.024 | 0.311 | ... | ... | 0 |
0 | ... | 0.007 | 0.002 | ... | ... | 2275 | 0.360 | 0.024 | 0.336 | ... | ... | 0 |
22 | ... | 0.007 | 0.001 | ... | ... | 2300 | 0.384 | 0.024 | 0.360 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2325 | 0.409 | 0.024 | 0.385 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2350 | 0.434 | 0.025 | 0.409 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2375 | 0.459 | 0.025 | 0.434 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2400 | 0.484 | 0.025 | 0.459 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2425 | 0.509 | 0.025 | 0.484 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2450 | 0.534 | 0.025 | 0.509 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2475 | 0.559 | 0.025 | 0.534 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2500 | 0.584 | 0.025 | 0.559 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2525 | 0.609 | 0.025 | 0.584 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2550 | 0.634 | 0.025 | 0.609 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2575 | 0.659 | 0.025 | 0.634 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2600 | 0.684 | 0.025 | 0.659 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2625 | 0.709 | 0.025 | 0.684 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2650 | 0.734 | 0.025 | 0.709 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2675 | 0.759 | 0.025 | 0.734 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2700 | 0.784 | 0.025 | 0.759 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2725 | 0.809 | 0.025 | 0.784 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2750 | 0.834 | 0.025 | 0.809 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2775 | 0.859 | 0.025 | 0.834 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2800 | 0.884 | 0.025 | 0.859 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2825 | 0.909 | 0.025 | 0.884 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2850 | 0.934 | 0.025 | 0.909 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2875 | 0.959 | 0.025 | 0.934 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2900 | 0.984 | 0.025 | 0.959 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2925 | 1.009 | 0.025 | 0.984 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2950 | 1.034 | 0.025 | 1.009 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2975 | 1.059 | 0.025 | 1.034 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3000 | 1.084 | 0.025 | 1.059 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3025 | 1.109 | 0.025 | 1.084 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3050 | 1.134 | 0.025 | 1.109 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3075 | 1.159 | 0.025 | 1.134 | ... | ... | 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.