Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.278 | -0.016 | 1.262 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.253 | -0.016 | 1.237 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.228 | -0.016 | 1.212 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.203 | -0.016 | 1.187 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.178 | -0.016 | 1.162 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.153 | -0.016 | 1.137 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.128 | -0.016 | 1.112 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.103 | -0.016 | 1.087 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.078 | -0.016 | 1.062 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.053 | -0.016 | 1.037 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.028 | -0.016 | 1.012 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.003 | -0.016 | 0.987 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.978 | -0.016 | 0.962 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.953 | -0.016 | 0.937 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.928 | -0.016 | 0.912 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.903 | -0.016 | 0.887 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.878 | -0.016 | 0.862 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.853 | -0.016 | 0.837 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.828 | -0.016 | 0.812 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.803 | -0.016 | 0.787 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.778 | -0.016 | 0.762 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.753 | -0.016 | 0.737 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.728 | -0.016 | 0.712 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.703 | -0.016 | 0.687 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.678 | -0.016 | 0.662 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.653 | -0.016 | 0.637 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.628 | -0.016 | 0.612 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.603 | -0.016 | 0.587 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.578 | -0.016 | 0.562 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.553 | -0.016 | 0.537 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.528 | -0.016 | 0.512 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.503 | -0.016 | 0.487 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.478 | -0.016 | 0.462 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.453 | -0.016 | 0.437 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.428 | -0.016 | 0.412 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.403 | -0.016 | 0.387 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.378 | -0.016 | 0.362 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.353 | -0.016 | 0.337 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.328 | -0.016 | 0.312 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.303 | -0.016 | 0.287 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.278 | -0.016 | 0.262 | 1525 | 0.001 | -0.001 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.253 | -0.016 | 0.237 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.229 | -0.016 | 0.213 | 1575 | 0.001 | -0.001 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.205 | -0.017 | 0.188 | 1600 | 0.002 | -0.001 | 0.003 | ... | ... | 12 |
0 | ... | ... | 0.182 | -0.017 | 0.165 | 1625 | 0.004 | -0.001 | 0.005 | ... | ... | 2 |
0 | ... | ... | 0.160 | -0.017 | 0.143 | 1650 | 0.006 | -0.002 | 0.008 | ... | ... | 73 |
0 | ... | ... | 0.139 | -0.017 | 0.122 | 1675 | 0.010 | -0.002 | 0.012 | ... | ... | 99 |
0 | ... | ... | 0.120 | -0.018 | 0.102 | 1700 | 0.016 | -0.001 | 0.017 | ... | ... | 195 |
0 | ... | ... | 0.102 | -0.017 | 0.085 | 1725 | 0.023 | -0.001 | 0.024 | ... | ... | 42 |
0 | ... | ... | 0.086 | -0.016 | 0.070 | 1750 | 0.033 | 0 | 0.033 | ... | ... | 115 |
0 | ... | ... | 0.072 | -0.015 | 0.057 | 1775 | 0.045 | 0.001 | 0.044 | ... | ... | 273 |
30 | ... | ... | 0.059 | -0.012 | 0.047 | 1800 | 0.060 | 0.004 | 0.056 | 0.056 | 0.056 | 516 |
136 | ... | ... | 0.049 | -0.011 | 0.038 | 1825 | 0.076 | 0.005 | 0.071 | ... | ... | 111 |
50 | ... | ... | 0.040 | -0.009 | 0.031 | 1850 | 0.093 | 0.006 | 0.087 | ... | ... | 323 |
29 | ... | ... | 0.033 | -0.009 | 0.024 | 1875 | 0.112 | 0.008 | 0.104 | ... | ... | 28 |
292 | ... | ... | 0.027 | -0.008 | 0.019 | 1900 | 0.132 | 0.009 | 0.123 | ... | ... | 366 |
206 | ... | ... | 0.021 | -0.006 | 0.015 | 1925 | 0.152 | 0.009 | 0.143 | ... | ... | 156 |
110 | ... | ... | 0.017 | -0.005 | 0.012 | 1950 | 0.174 | 0.011 | 0.163 | ... | ... | 60 |
151 | ... | ... | 0.013 | -0.004 | 0.009 | 1975 | 0.196 | 0.012 | 0.184 | ... | ... | 21 |
466 | ... | ... | 0.010 | -0.003 | 0.007 | 2000 | 0.219 | 0.013 | 0.206 | ... | ... | 0 |
289 | 0.006 | 0.005 | 0.007 | -0.002 | 0.005 | 2025 | 0.242 | 0.014 | 0.228 | ... | ... | 0 |
183 | ... | ... | 0.006 | -0.002 | 0.004 | 2050 | 0.266 | 0.015 | 0.251 | ... | ... | 0 |
153 | ... | ... | 0.004 | -0.001 | 0.003 | 2075 | 0.290 | 0.015 | 0.275 | ... | ... | 0 |
337 | ... | ... | 0.003 | -0.001 | 0.002 | 2100 | 0.314 | 0.015 | 0.299 | ... | ... | 0 |
82 | ... | ... | 0.002 | 0 | 0.002 | 2125 | 0.339 | 0.016 | 0.323 | ... | ... | 0 |
90 | ... | ... | 0.002 | -0.001 | 0.001 | 2150 | 0.363 | 0.015 | 0.348 | ... | ... | 0 |
4 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.388 | 0.016 | 0.372 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.413 | 0.016 | 0.397 | ... | ... | 0 |
5 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.438 | 0.016 | 0.422 | ... | ... | 0 |
2 | ... | ... | 0.001 | -0.001 | 0.001 | 2250 | 0.463 | 0.016 | 0.447 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.488 | 0.016 | 0.472 | ... | ... | 0 |
12 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.513 | 0.016 | 0.497 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.538 | 0.016 | 0.522 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.563 | 0.016 | 0.547 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.588 | 0.016 | 0.572 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.613 | 0.016 | 0.597 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.638 | 0.016 | 0.622 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.663 | 0.016 | 0.647 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.688 | 0.016 | 0.672 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.713 | 0.016 | 0.697 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.738 | 0.016 | 0.722 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.763 | 0.016 | 0.747 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.788 | 0.016 | 0.772 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.813 | 0.016 | 0.797 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.838 | 0.016 | 0.822 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.863 | 0.016 | 0.847 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.888 | 0.016 | 0.872 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.913 | 0.016 | 0.897 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.938 | 0.016 | 0.922 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.963 | 0.016 | 0.947 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.988 | 0.016 | 0.972 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.013 | 0.016 | 0.997 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.038 | 0.016 | 1.022 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.063 | 0.016 | 1.047 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.088 | 0.016 | 1.072 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.113 | 0.016 | 1.097 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.138 | 0.016 | 1.122 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.163 | 0.016 | 1.147 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.188 | 0.016 | 1.172 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.213 | 0.016 | 1.197 | ... | ... | 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.