Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.385 | -0.003 | 1.382 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.360 | -0.003 | 1.357 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.335 | -0.003 | 1.332 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.310 | -0.003 | 1.307 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.285 | -0.003 | 1.282 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.260 | -0.003 | 1.257 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.235 | -0.003 | 1.232 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.210 | -0.003 | 1.207 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.185 | -0.003 | 1.182 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.160 | -0.003 | 1.157 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.135 | -0.003 | 1.132 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.110 | -0.003 | 1.107 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.085 | -0.003 | 1.082 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.060 | -0.003 | 1.057 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.035 | -0.003 | 1.032 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.010 | -0.003 | 1.007 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.985 | -0.003 | 0.982 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.960 | -0.003 | 0.957 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.935 | -0.003 | 0.932 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.910 | -0.003 | 0.907 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.885 | -0.003 | 0.882 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.860 | -0.003 | 0.857 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.835 | -0.003 | 0.832 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.810 | -0.003 | 0.807 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.785 | -0.003 | 0.782 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.760 | -0.003 | 0.757 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.735 | -0.003 | 0.732 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.710 | -0.003 | 0.707 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.685 | -0.003 | 0.682 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.660 | -0.003 | 0.657 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.635 | -0.003 | 0.632 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.610 | -0.003 | 0.607 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.585 | -0.003 | 0.582 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.560 | -0.003 | 0.557 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.535 | -0.003 | 0.532 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.510 | -0.003 | 0.507 | 1450 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.485 | -0.003 | 0.482 | 1475 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.460 | -0.003 | 0.457 | 1500 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.436 | -0.003 | 0.433 | 1525 | 0.004 | 0 | 0.004 | ... | ... | 0 |
0 | ... | ... | 0.412 | -0.004 | 0.408 | 1550 | 0.005 | 0 | 0.005 | ... | ... | 0 |
0 | ... | ... | 0.388 | -0.003 | 0.385 | 1575 | 0.006 | 0 | 0.006 | ... | ... | 0 |
0 | ... | ... | 0.364 | -0.003 | 0.361 | 1600 | 0.008 | 0 | 0.008 | ... | ... | 2 |
0 | ... | ... | 0.342 | -0.003 | 0.339 | 1625 | 0.010 | 0 | 0.010 | ... | ... | 2 |
0 | ... | ... | 0.319 | -0.003 | 0.316 | 1650 | 0.013 | 0 | 0.013 | ... | ... | 59 |
0 | ... | ... | 0.298 | -0.003 | 0.295 | 1675 | 0.016 | 0 | 0.016 | ... | ... | 95 |
0 | ... | ... | 0.277 | -0.003 | 0.274 | 1700 | 0.020 | 0 | 0.020 | ... | ... | 10 |
0 | ... | ... | 0.256 | -0.003 | 0.253 | 1725 | 0.024 | 0 | 0.024 | ... | ... | 5 |
0 | ... | ... | 0.237 | -0.003 | 0.234 | 1750 | 0.029 | -0.001 | 0.030 | ... | ... | 25 |
0 | ... | ... | 0.218 | -0.003 | 0.215 | 1775 | 0.036 | 0 | 0.036 | ... | ... | 121 |
0 | ... | ... | 0.200 | -0.003 | 0.197 | 1800 | 0.043 | 0 | 0.043 | ... | ... | 81 |
0 | ... | ... | 0.184 | -0.003 | 0.181 | 1825 | 0.051 | 0 | 0.051 | ... | ... | 5 |
0 | ... | ... | 0.168 | -0.003 | 0.165 | 1850 | 0.060 | 0.001 | 0.059 | ... | ... | 72 |
0 | ... | ... | 0.153 | -0.003 | 0.150 | 1875 | 0.070 | 0.001 | 0.069 | ... | ... | 30 |
102 | ... | ... | 0.140 | -0.003 | 0.137 | 1900 | 0.081 | 0.001 | 0.080 | ... | ... | 32 |
50 | ... | ... | 0.127 | -0.003 | 0.124 | 1925 | 0.093 | 0.001 | 0.092 | ... | ... | 78 |
7 | ... | ... | 0.115 | -0.003 | 0.112 | 1950 | 0.106 | 0.001 | 0.105 | ... | ... | 5 |
85 | ... | ... | 0.104 | -0.003 | 0.101 | 1975 | 0.119 | 0 | 0.119 | ... | ... | 0 |
121 | ... | ... | 0.093 | -0.002 | 0.091 | 2000 | 0.133 | 0 | 0.133 | ... | ... | 0 |
62 | ... | ... | 0.084 | -0.003 | 0.081 | 2025 | 0.148 | 0 | 0.148 | ... | ... | 0 |
94 | ... | ... | 0.075 | -0.002 | 0.073 | 2050 | 0.164 | 0.001 | 0.163 | ... | ... | 0 |
82 | ... | ... | 0.066 | -0.002 | 0.064 | 2075 | 0.181 | 0.001 | 0.180 | ... | ... | 0 |
2 | ... | ... | 0.059 | -0.002 | 0.057 | 2100 | 0.198 | 0.001 | 0.197 | ... | ... | 0 |
78 | ... | ... | 0.052 | -0.002 | 0.050 | 2125 | 0.216 | 0.001 | 0.215 | ... | ... | 0 |
17 | ... | ... | 0.046 | -0.002 | 0.044 | 2150 | 0.235 | 0.002 | 0.233 | ... | ... | 0 |
0 | ... | ... | 0.040 | -0.001 | 0.039 | 2175 | 0.254 | 0.002 | 0.252 | ... | ... | 0 |
5 | ... | ... | 0.035 | -0.001 | 0.034 | 2200 | 0.274 | 0.002 | 0.272 | ... | ... | 0 |
0 | ... | ... | 0.031 | -0.001 | 0.030 | 2225 | 0.294 | 0.001 | 0.293 | ... | ... | 0 |
0 | ... | ... | 0.027 | -0.001 | 0.026 | 2250 | 0.315 | 0.002 | 0.313 | ... | ... | 0 |
0 | ... | ... | 0.024 | -0.001 | 0.023 | 2275 | 0.337 | 0.002 | 0.335 | ... | ... | 0 |
0 | ... | ... | 0.021 | -0.001 | 0.020 | 2300 | 0.359 | 0.002 | 0.357 | ... | ... | 0 |
0 | ... | ... | 0.018 | -0.001 | 0.017 | 2325 | 0.381 | 0.002 | 0.379 | ... | ... | 0 |
0 | ... | ... | 0.016 | -0.001 | 0.015 | 2350 | 0.404 | 0.002 | 0.402 | ... | ... | 0 |
0 | ... | ... | 0.014 | -0.001 | 0.013 | 2375 | 0.427 | 0.002 | 0.425 | ... | ... | 0 |
0 | ... | ... | 0.013 | -0.001 | 0.012 | 2400 | 0.450 | 0.002 | 0.448 | ... | ... | 0 |
0 | ... | ... | 0.011 | -0.001 | 0.010 | 2425 | 0.474 | 0.003 | 0.471 | ... | ... | 0 |
0 | ... | ... | 0.010 | -0.001 | 0.009 | 2450 | 0.498 | 0.003 | 0.495 | ... | ... | 0 |
0 | ... | ... | 0.009 | -0.001 | 0.008 | 2475 | 0.522 | 0.003 | 0.519 | ... | ... | 0 |
0 | ... | ... | 0.008 | -0.001 | 0.007 | 2500 | 0.546 | 0.003 | 0.543 | ... | ... | 0 |
0 | ... | ... | 0.007 | 0 | 0.007 | 2525 | 0.570 | 0.003 | 0.567 | ... | ... | 0 |
0 | ... | ... | 0.006 | 0 | 0.006 | 2550 | 0.594 | 0.002 | 0.592 | ... | ... | 0 |
0 | ... | ... | 0.006 | -0.001 | 0.005 | 2575 | 0.619 | 0.003 | 0.616 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0 | 0.005 | 2600 | 0.643 | 0.002 | 0.641 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2625 | 0.668 | 0.003 | 0.665 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.001 | 0.003 | 2650 | 0.693 | 0.003 | 0.690 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2675 | 0.718 | 0.003 | 0.715 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.001 | 0.002 | 2700 | 0.743 | 0.003 | 0.740 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.768 | 0.003 | 0.765 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.793 | 0.003 | 0.790 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2775 | 0.818 | 0.003 | 0.815 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.843 | 0.003 | 0.840 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.868 | 0.003 | 0.865 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.893 | 0.003 | 0.890 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.918 | 0.003 | 0.915 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.943 | 0.003 | 0.940 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.968 | 0.003 | 0.965 | ... | ... | 0 |
0 | ... | ... | 0.001 | -0.001 | 0.001 | 2950 | 0.993 | 0.003 | 0.990 | ... | ... | 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.