Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.426 | 0.002 | 1.428 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.401 | 0.002 | 1.403 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.376 | 0.002 | 1.378 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.351 | 0.002 | 1.353 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.326 | 0.002 | 1.328 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.301 | 0.002 | 1.303 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.276 | 0.002 | 1.278 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.251 | 0.002 | 1.253 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.226 | 0.002 | 1.228 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.201 | 0.002 | 1.203 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.176 | 0.002 | 1.178 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.151 | 0.002 | 1.153 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.126 | 0.002 | 1.128 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.101 | 0.002 | 1.103 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.076 | 0.002 | 1.078 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.051 | 0.002 | 1.053 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.026 | 0.002 | 1.028 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.001 | 0.002 | 1.003 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.976 | 0.002 | 0.978 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.951 | 0.002 | 0.953 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.926 | 0.002 | 0.928 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.901 | 0.002 | 0.903 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.876 | 0.002 | 0.878 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.851 | 0.002 | 0.853 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.826 | 0.002 | 0.828 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.801 | 0.002 | 0.803 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.776 | 0.002 | 0.778 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.751 | 0.002 | 0.753 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.726 | 0.002 | 0.728 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.701 | 0.002 | 0.703 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.676 | 0.002 | 0.678 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.651 | 0.002 | 0.653 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.626 | 0.002 | 0.628 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.601 | 0.002 | 0.603 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.576 | 0.002 | 0.578 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.551 | 0.002 | 0.553 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.526 | 0.002 | 0.528 | 1450 | 0.001 | -0.001 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.501 | 0.002 | 0.503 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.476 | 0.002 | 0.478 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.451 | 0.002 | 0.453 | 1525 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.426 | 0.002 | 0.428 | 1550 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.402 | 0.002 | 0.404 | 1575 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.378 | 0.002 | 0.380 | 1600 | 0.004 | 0 | 0.004 | ... | ... | 12 |
0 | ... | ... | 0.354 | 0.002 | 0.356 | 1625 | 0.006 | 0 | 0.006 | ... | ... | 2 |
0 | ... | ... | 0.331 | 0.002 | 0.333 | 1650 | 0.007 | -0.001 | 0.008 | ... | ... | 99 |
0 | ... | ... | 0.308 | 0.002 | 0.310 | 1675 | 0.010 | 0 | 0.010 | ... | ... | 99 |
0 | ... | ... | 0.286 | 0.002 | 0.288 | 1700 | 0.012 | -0.001 | 0.013 | ... | ... | 66 |
0 | ... | ... | 0.265 | 0.001 | 0.266 | 1725 | 0.016 | 0 | 0.016 | ... | ... | 10 |
0 | ... | ... | 0.244 | 0.001 | 0.245 | 1750 | 0.020 | 0 | 0.020 | ... | ... | 30 |
0 | ... | ... | 0.224 | 0.001 | 0.225 | 1775 | 0.024 | -0.001 | 0.025 | ... | ... | 149 |
0 | ... | ... | 0.205 | 0.001 | 0.206 | 1800 | 0.030 | 0 | 0.030 | ... | ... | 208 |
136 | ... | ... | 0.186 | 0.002 | 0.188 | 1825 | 0.036 | -0.001 | 0.037 | ... | ... | 30 |
30 | ... | ... | 0.169 | 0.001 | 0.170 | 1850 | 0.044 | 0 | 0.044 | ... | ... | 216 |
0 | ... | ... | 0.153 | 0.001 | 0.154 | 1875 | 0.052 | -0.001 | 0.053 | ... | ... | 28 |
34 | ... | ... | 0.138 | 0.001 | 0.139 | 1900 | 0.061 | -0.002 | 0.063 | ... | ... | 178 |
60 | ... | ... | 0.124 | 0 | 0.124 | 1925 | 0.072 | -0.001 | 0.073 | ... | ... | 141 |
51 | ... | ... | 0.111 | 0 | 0.111 | 1950 | 0.084 | -0.001 | 0.085 | ... | ... | 0 |
101 | ... | ... | 0.099 | 0 | 0.099 | 1975 | 0.096 | -0.002 | 0.098 | ... | ... | 21 |
272 | ... | ... | 0.088 | 0 | 0.088 | 2000 | 0.110 | -0.002 | 0.112 | ... | ... | 0 |
263 | ... | ... | 0.078 | 0 | 0.078 | 2025 | 0.125 | -0.001 | 0.126 | ... | ... | 0 |
207 | ... | ... | 0.069 | 0 | 0.069 | 2050 | 0.141 | -0.001 | 0.142 | ... | ... | 0 |
124 | ... | ... | 0.061 | 0 | 0.061 | 2075 | 0.157 | -0.002 | 0.159 | ... | ... | 0 |
56 | ... | ... | 0.053 | 0 | 0.053 | 2100 | 0.174 | -0.002 | 0.176 | ... | ... | 0 |
80 | ... | ... | 0.046 | 0.001 | 0.047 | 2125 | 0.192 | -0.002 | 0.194 | ... | ... | 0 |
2 | ... | ... | 0.040 | 0.001 | 0.041 | 2150 | 0.211 | -0.002 | 0.213 | ... | ... | 0 |
0 | ... | ... | 0.035 | 0 | 0.035 | 2175 | 0.230 | -0.002 | 0.232 | ... | ... | 0 |
0 | ... | ... | 0.030 | 0 | 0.030 | 2200 | 0.250 | -0.002 | 0.252 | ... | ... | 0 |
0 | ... | ... | 0.026 | 0 | 0.026 | 2225 | 0.271 | -0.002 | 0.273 | ... | ... | 0 |
2 | ... | ... | 0.023 | 0 | 0.023 | 2250 | 0.292 | -0.002 | 0.294 | ... | ... | 0 |
0 | ... | ... | 0.020 | 0 | 0.020 | 2275 | 0.314 | -0.002 | 0.316 | ... | ... | 0 |
12 | ... | ... | 0.017 | 0 | 0.017 | 2300 | 0.336 | -0.002 | 0.338 | ... | ... | 0 |
0 | ... | ... | 0.014 | 0.001 | 0.015 | 2325 | 0.359 | -0.001 | 0.360 | ... | ... | 0 |
0 | ... | ... | 0.012 | 0.001 | 0.013 | 2350 | 0.381 | -0.002 | 0.383 | ... | ... | 0 |
0 | ... | ... | 0.011 | 0 | 0.011 | 2375 | 0.405 | -0.002 | 0.407 | ... | ... | 0 |
0 | ... | ... | 0.009 | 0 | 0.009 | 2400 | 0.428 | -0.002 | 0.430 | ... | ... | 0 |
0 | ... | ... | 0.008 | 0 | 0.008 | 2425 | 0.452 | -0.002 | 0.454 | ... | ... | 0 |
0 | ... | ... | 0.007 | 0 | 0.007 | 2450 | 0.476 | -0.002 | 0.478 | ... | ... | 0 |
0 | ... | ... | 0.006 | 0 | 0.006 | 2475 | 0.500 | -0.002 | 0.502 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0 | 0.005 | 2500 | 0.524 | -0.002 | 0.526 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2525 | 0.548 | -0.002 | 0.550 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2550 | 0.573 | -0.002 | 0.575 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2575 | 0.597 | -0.002 | 0.599 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2600 | 0.622 | -0.002 | 0.624 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.647 | -0.002 | 0.649 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.672 | -0.002 | 0.674 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.697 | -0.002 | 0.699 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.722 | -0.002 | 0.724 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.747 | -0.002 | 0.749 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.772 | -0.002 | 0.774 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.797 | -0.002 | 0.799 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.822 | -0.002 | 0.824 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.847 | -0.002 | 0.849 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.872 | -0.002 | 0.874 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.897 | -0.002 | 0.899 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.922 | -0.002 | 0.924 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.947 | -0.002 | 0.949 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.972 | -0.002 | 0.974 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.997 | -0.002 | 0.999 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.022 | -0.002 | 1.024 | ... | ... | 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.