Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.294 | -0.012 | 1.282 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.269 | -0.012 | 1.257 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.244 | -0.012 | 1.232 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.219 | -0.012 | 1.207 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.194 | -0.012 | 1.182 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.169 | -0.012 | 1.157 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.144 | -0.012 | 1.132 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.119 | -0.012 | 1.107 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.094 | -0.012 | 1.082 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.069 | -0.012 | 1.057 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.044 | -0.012 | 1.032 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.019 | -0.012 | 1.007 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.994 | -0.012 | 0.982 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.969 | -0.012 | 0.957 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.944 | -0.012 | 0.932 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.919 | -0.012 | 0.907 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.894 | -0.012 | 0.882 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.869 | -0.012 | 0.857 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.844 | -0.012 | 0.832 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.819 | -0.012 | 0.807 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.794 | -0.012 | 0.782 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.769 | -0.012 | 0.757 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.744 | -0.012 | 0.732 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.719 | -0.012 | 0.707 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.694 | -0.012 | 0.682 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.669 | -0.012 | 0.657 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.644 | -0.012 | 0.632 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.619 | -0.012 | 0.607 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.594 | -0.012 | 0.582 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.569 | -0.012 | 0.557 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.544 | -0.012 | 0.532 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.519 | -0.012 | 0.507 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.494 | -0.012 | 0.482 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.469 | -0.012 | 0.457 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.444 | -0.012 | 0.432 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.419 | -0.012 | 0.407 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.394 | -0.012 | 0.382 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.369 | -0.012 | 0.357 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.344 | -0.012 | 0.332 | 1500 | 0.001 | 0.001 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.319 | -0.012 | 0.307 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.294 | -0.012 | 0.282 | 1550 | 0.002 | 0.001 | 0.001 | ... | ... | 3 |
0 | ... | ... | 0.270 | -0.012 | 0.258 | 1575 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.246 | -0.011 | 0.235 | 1600 | 0.004 | 0.001 | 0.003 | ... | ... | 30 |
0 | ... | ... | 0.223 | -0.011 | 0.212 | 1625 | 0.006 | 0.001 | 0.005 | ... | ... | 22 |
0 | ... | ... | 0.200 | -0.011 | 0.189 | 1650 | 0.008 | 0.001 | 0.007 | ... | ... | 85 |
0 | ... | ... | 0.178 | -0.011 | 0.167 | 1675 | 0.011 | 0.001 | 0.010 | ... | ... | 104 |
0 | ... | ... | 0.157 | -0.010 | 0.147 | 1700 | 0.016 | 0.002 | 0.014 | ... | ... | 72 |
0 | ... | ... | 0.137 | -0.009 | 0.128 | 1725 | 0.021 | 0.002 | 0.019 | ... | ... | 108 |
3 | ... | ... | 0.119 | -0.009 | 0.110 | 1750 | 0.028 | 0.003 | 0.025 | ... | ... | 105 |
0 | ... | ... | 0.102 | -0.009 | 0.093 | 1775 | 0.037 | 0.004 | 0.033 | ... | ... | 191 |
20 | ... | ... | 0.086 | -0.007 | 0.079 | 1800 | 0.047 | 0.004 | 0.043 | ... | ... | 391 |
103 | ... | ... | 0.073 | -0.007 | 0.066 | 1825 | 0.059 | 0.005 | 0.054 | ... | ... | 159 |
64 | ... | ... | 0.061 | -0.006 | 0.055 | 1850 | 0.073 | 0.006 | 0.067 | ... | ... | 378 |
0 | ... | ... | 0.051 | -0.006 | 0.045 | 1875 | 0.088 | 0.007 | 0.081 | ... | ... | 136 |
131 | ... | ... | 0.042 | -0.005 | 0.037 | 1900 | 0.105 | 0.007 | 0.098 | ... | ... | 295 |
50 | ... | ... | 0.035 | -0.005 | 0.030 | 1925 | 0.123 | 0.008 | 0.115 | ... | ... | 162 |
181 | ... | ... | 0.029 | -0.004 | 0.025 | 1950 | 0.142 | 0.008 | 0.134 | ... | ... | 5 |
190 | ... | ... | 0.024 | -0.004 | 0.020 | 1975 | 0.163 | 0.009 | 0.154 | ... | ... | 0 |
557 | ... | ... | 0.019 | -0.002 | 0.017 | 2000 | 0.184 | 0.010 | 0.174 | ... | ... | 0 |
272 | ... | ... | 0.016 | -0.002 | 0.014 | 2025 | 0.206 | 0.010 | 0.196 | ... | ... | 0 |
386 | ... | ... | 0.013 | -0.002 | 0.011 | 2050 | 0.228 | 0.010 | 0.218 | ... | ... | 0 |
93 | ... | ... | 0.011 | -0.002 | 0.009 | 2075 | 0.251 | 0.011 | 0.240 | ... | ... | 0 |
240 | 0.008 | 0.008 | 0.009 | -0.002 | 0.007 | 2100 | 0.274 | 0.011 | 0.263 | ... | ... | 0 |
80 | ... | ... | 0.007 | -0.001 | 0.006 | 2125 | 0.297 | 0.011 | 0.286 | ... | ... | 0 |
50 | ... | ... | 0.005 | -0.001 | 0.004 | 2150 | 0.321 | 0.011 | 0.310 | ... | ... | 0 |
40 | ... | ... | 0.004 | -0.001 | 0.003 | 2175 | 0.345 | 0.011 | 0.334 | ... | ... | 0 |
4 | ... | ... | 0.003 | 0 | 0.003 | 2200 | 0.369 | 0.011 | 0.358 | ... | ... | 0 |
20 | ... | ... | 0.003 | -0.001 | 0.002 | 2225 | 0.394 | 0.012 | 0.382 | ... | ... | 0 |
30 | ... | ... | 0.002 | 0 | 0.002 | 2250 | 0.418 | 0.011 | 0.407 | ... | ... | 0 |
0 | ... | ... | 0.002 | -0.001 | 0.001 | 2275 | 0.443 | 0.012 | 0.431 | ... | ... | 0 |
12 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.468 | 0.012 | 0.456 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.493 | 0.012 | 0.481 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.518 | 0.012 | 0.506 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.543 | 0.012 | 0.531 | ... | ... | 0 |
0 | ... | ... | 0.001 | -0.001 | 0.001 | 2400 | 0.568 | 0.012 | 0.556 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.593 | 0.012 | 0.581 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.618 | 0.012 | 0.606 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.643 | 0.012 | 0.631 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.668 | 0.012 | 0.656 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.693 | 0.012 | 0.681 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.718 | 0.012 | 0.706 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.743 | 0.012 | 0.731 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.768 | 0.012 | 0.756 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.793 | 0.012 | 0.781 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.818 | 0.012 | 0.806 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.843 | 0.012 | 0.831 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.868 | 0.012 | 0.856 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.893 | 0.012 | 0.881 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.918 | 0.012 | 0.906 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.943 | 0.012 | 0.931 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.968 | 0.012 | 0.956 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.993 | 0.012 | 0.981 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.018 | 0.012 | 1.006 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.043 | 0.012 | 1.031 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.068 | 0.012 | 1.056 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.093 | 0.012 | 1.081 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.118 | 0.012 | 1.106 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.143 | 0.012 | 1.131 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.168 | 0.012 | 1.156 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.193 | 0.012 | 1.181 | ... | ... | 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.