Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.348 | -0.009 | 1.339 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.323 | -0.009 | 1.314 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.298 | -0.009 | 1.289 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.273 | -0.009 | 1.264 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.248 | -0.009 | 1.239 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.223 | -0.009 | 1.214 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.198 | -0.009 | 1.189 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.173 | -0.009 | 1.164 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.148 | -0.009 | 1.139 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.123 | -0.009 | 1.114 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.098 | -0.009 | 1.089 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.073 | -0.009 | 1.064 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.048 | -0.009 | 1.039 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.023 | -0.009 | 1.014 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.998 | -0.009 | 0.989 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.973 | -0.009 | 0.964 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.948 | -0.009 | 0.939 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.923 | -0.009 | 0.914 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.898 | -0.009 | 0.889 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.873 | -0.009 | 0.864 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.848 | -0.009 | 0.839 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.823 | -0.009 | 0.814 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.798 | -0.009 | 0.789 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.773 | -0.009 | 0.764 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.748 | -0.009 | 0.739 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.723 | -0.009 | 0.714 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.698 | -0.009 | 0.689 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.673 | -0.009 | 0.664 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.648 | -0.009 | 0.639 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.623 | -0.009 | 0.614 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.598 | -0.009 | 0.589 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.573 | -0.009 | 0.564 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.548 | -0.009 | 0.539 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.523 | -0.009 | 0.514 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.498 | -0.009 | 0.489 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.473 | -0.009 | 0.464 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.448 | -0.009 | 0.439 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.423 | -0.009 | 0.414 | 1475 | 0.001 | 0.001 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.398 | -0.009 | 0.389 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.373 | -0.009 | 0.364 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.348 | -0.009 | 0.339 | 1550 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.324 | -0.009 | 0.315 | 1575 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.009 | 0.291 | 1600 | 0.004 | 0 | 0.004 | ... | ... | 12 |
0 | ... | ... | 0.277 | -0.009 | 0.268 | 1625 | 0.006 | 0.001 | 0.005 | ... | ... | 2 |
0 | ... | ... | 0.254 | -0.008 | 0.246 | 1650 | 0.008 | 0 | 0.008 | ... | ... | 74 |
0 | ... | ... | 0.232 | -0.008 | 0.224 | 1675 | 0.011 | 0.001 | 0.010 | ... | ... | 99 |
0 | ... | ... | 0.210 | -0.007 | 0.203 | 1700 | 0.015 | 0.001 | 0.014 | ... | ... | 66 |
0 | ... | ... | 0.190 | -0.008 | 0.182 | 1725 | 0.020 | 0.002 | 0.018 | ... | ... | 12 |
0 | ... | ... | 0.171 | -0.008 | 0.163 | 1750 | 0.026 | 0.002 | 0.024 | ... | ... | 30 |
0 | ... | ... | 0.153 | -0.007 | 0.146 | 1775 | 0.033 | 0.002 | 0.031 | ... | ... | 199 |
0 | ... | ... | 0.136 | -0.007 | 0.129 | 1800 | 0.041 | 0.002 | 0.039 | ... | ... | 340 |
136 | ... | ... | 0.120 | -0.006 | 0.114 | 1825 | 0.050 | 0.002 | 0.048 | ... | ... | 41 |
30 | ... | ... | 0.106 | -0.006 | 0.100 | 1850 | 0.061 | 0.002 | 0.059 | ... | ... | 236 |
0 | ... | ... | 0.093 | -0.006 | 0.087 | 1875 | 0.073 | 0.003 | 0.070 | ... | ... | 28 |
60 | ... | ... | 0.081 | -0.005 | 0.076 | 1900 | 0.087 | 0.004 | 0.083 | ... | ... | 396 |
85 | ... | ... | 0.070 | -0.004 | 0.066 | 1925 | 0.102 | 0.005 | 0.097 | ... | ... | 156 |
66 | ... | ... | 0.060 | -0.003 | 0.057 | 1950 | 0.118 | 0.006 | 0.112 | ... | ... | 60 |
101 | 0.050 | 0.050 | 0.051 | -0.002 | 0.049 | 1975 | 0.134 | 0.006 | 0.128 | ... | ... | 21 |
355 | ... | ... | 0.043 | -0.001 | 0.042 | 2000 | 0.152 | 0.008 | 0.144 | ... | ... | 0 |
279 | ... | ... | 0.036 | -0.001 | 0.035 | 2025 | 0.170 | 0.008 | 0.162 | ... | ... | 0 |
207 | ... | ... | 0.030 | -0.001 | 0.029 | 2050 | 0.189 | 0.008 | 0.181 | ... | ... | 0 |
153 | ... | ... | 0.025 | -0.001 | 0.024 | 2075 | 0.209 | 0.008 | 0.201 | ... | ... | 0 |
337 | ... | ... | 0.021 | -0.001 | 0.020 | 2100 | 0.229 | 0.007 | 0.222 | ... | ... | 0 |
82 | ... | ... | 0.018 | -0.002 | 0.016 | 2125 | 0.251 | 0.008 | 0.243 | ... | ... | 0 |
22 | ... | ... | 0.015 | -0.001 | 0.014 | 2150 | 0.273 | 0.008 | 0.265 | ... | ... | 0 |
4 | ... | ... | 0.012 | -0.001 | 0.011 | 2175 | 0.295 | 0.008 | 0.287 | ... | ... | 0 |
0 | ... | ... | 0.010 | -0.001 | 0.009 | 2200 | 0.318 | 0.008 | 0.310 | ... | ... | 0 |
0 | ... | ... | 0.009 | -0.001 | 0.008 | 2225 | 0.341 | 0.008 | 0.333 | ... | ... | 0 |
2 | ... | ... | 0.007 | -0.001 | 0.006 | 2250 | 0.365 | 0.008 | 0.357 | ... | ... | 0 |
0 | ... | ... | 0.006 | -0.001 | 0.005 | 2275 | 0.389 | 0.008 | 0.381 | ... | ... | 0 |
12 | ... | ... | 0.005 | -0.001 | 0.004 | 2300 | 0.413 | 0.009 | 0.404 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.001 | 0.003 | 2325 | 0.437 | 0.008 | 0.429 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2350 | 0.462 | 0.009 | 0.453 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.001 | 0.002 | 2375 | 0.486 | 0.008 | 0.478 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2400 | 0.511 | 0.009 | 0.502 | ... | ... | 0 |
0 | ... | ... | 0.002 | -0.001 | 0.001 | 2425 | 0.536 | 0.009 | 0.527 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.561 | 0.009 | 0.552 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.586 | 0.009 | 0.577 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.611 | 0.009 | 0.602 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.636 | 0.009 | 0.627 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.661 | 0.009 | 0.652 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.686 | 0.009 | 0.677 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.711 | 0.009 | 0.702 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.736 | 0.009 | 0.727 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.761 | 0.009 | 0.752 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.786 | 0.009 | 0.777 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.811 | 0.009 | 0.802 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.836 | 0.009 | 0.827 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.861 | 0.009 | 0.852 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.886 | 0.009 | 0.877 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.911 | 0.009 | 0.902 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.936 | 0.009 | 0.927 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.961 | 0.009 | 0.952 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.986 | 0.009 | 0.977 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.011 | 0.009 | 1.002 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.036 | 0.009 | 1.027 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.061 | 0.009 | 1.052 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.086 | 0.009 | 1.077 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.111 | 0.009 | 1.102 | ... | ... | 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.