Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.507 | 0.008 | 1.515 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.482 | 0.008 | 1.490 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.457 | 0.008 | 1.465 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.432 | 0.008 | 1.440 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.407 | 0.008 | 1.415 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.382 | 0.008 | 1.390 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.357 | 0.008 | 1.365 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.332 | 0.008 | 1.340 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.307 | 0.008 | 1.315 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.282 | 0.008 | 1.290 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.257 | 0.008 | 1.265 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.232 | 0.008 | 1.240 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.207 | 0.008 | 1.215 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.182 | 0.008 | 1.190 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.157 | 0.008 | 1.165 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.132 | 0.008 | 1.140 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.107 | 0.008 | 1.115 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.082 | 0.008 | 1.090 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.057 | 0.008 | 1.065 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.032 | 0.008 | 1.040 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.007 | 0.008 | 1.015 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.982 | 0.008 | 0.990 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.957 | 0.008 | 0.965 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.932 | 0.008 | 0.940 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.907 | 0.008 | 0.915 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.882 | 0.008 | 0.890 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.857 | 0.008 | 0.865 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.832 | 0.008 | 0.840 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.807 | 0.008 | 0.815 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.782 | 0.008 | 0.790 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.757 | 0.008 | 0.765 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.732 | 0.008 | 0.740 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.707 | 0.008 | 0.715 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.682 | 0.008 | 0.690 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.657 | 0.008 | 0.665 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.632 | 0.008 | 0.640 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.607 | 0.008 | 0.615 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.582 | 0.008 | 0.590 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.557 | 0.008 | 0.565 | 1250 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.532 | 0.008 | 0.540 | 1275 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.507 | 0.008 | 0.515 | 1300 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.482 | 0.008 | 0.490 | 1325 | 0.004 | 0 | 0.004 | ... | ... | 0 |
0 | ... | ... | 0.457 | 0.008 | 0.465 | 1350 | 0.005 | 0 | 0.005 | ... | ... | 0 |
0 | ... | ... | 0.433 | 0.008 | 0.441 | 1375 | 0.006 | -0.001 | 0.007 | ... | ... | 0 |
0 | ... | ... | 0.409 | 0.008 | 0.417 | 1400 | 0.008 | -0.001 | 0.009 | ... | ... | 0 |
0 | ... | ... | 0.386 | 0.008 | 0.394 | 1425 | 0.010 | -0.001 | 0.011 | ... | ... | 0 |
0 | ... | ... | 0.364 | 0.007 | 0.371 | 1450 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 0.342 | 0.007 | 0.349 | 1475 | 0.015 | -0.001 | 0.016 | ... | ... | 0 |
0 | ... | ... | 0.320 | 0.007 | 0.327 | 1500 | 0.019 | -0.001 | 0.020 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.006 | 0.306 | 1525 | 0.023 | -0.001 | 0.024 | ... | ... | 0 |
0 | ... | ... | 0.279 | 0.007 | 0.286 | 1550 | 0.027 | -0.001 | 0.028 | ... | ... | 0 |
0 | ... | ... | 0.260 | 0.006 | 0.266 | 1575 | 0.032 | -0.001 | 0.033 | ... | ... | 0 |
0 | ... | ... | 0.241 | 0.006 | 0.247 | 1600 | 0.037 | -0.002 | 0.039 | ... | ... | 0 |
0 | ... | ... | 0.223 | 0.006 | 0.229 | 1625 | 0.043 | -0.002 | 0.045 | ... | ... | 5 |
0 | ... | ... | 0.205 | 0.006 | 0.211 | 1650 | 0.050 | -0.002 | 0.052 | ... | ... | 9 |
0 | ... | ... | 0.189 | 0.005 | 0.194 | 1675 | 0.058 | -0.002 | 0.060 | ... | ... | 17 |
0 | ... | ... | 0.173 | 0.005 | 0.178 | 1700 | 0.066 | -0.003 | 0.069 | ... | ... | 0 |
0 | ... | ... | 0.158 | 0.005 | 0.163 | 1725 | 0.075 | -0.003 | 0.078 | ... | ... | 42 |
0 | ... | ... | 0.144 | 0.005 | 0.149 | 1750 | 0.086 | -0.003 | 0.089 | ... | ... | 0 |
0 | ... | ... | 0.132 | 0.004 | 0.136 | 1775 | 0.097 | -0.003 | 0.100 | ... | ... | 70 |
0 | ... | ... | 0.120 | 0.004 | 0.124 | 1800 | 0.109 | -0.004 | 0.113 | ... | ... | 0 |
0 | ... | ... | 0.109 | 0.003 | 0.112 | 1825 | 0.122 | -0.004 | 0.126 | ... | ... | 0 |
25 | ... | ... | 0.098 | 0.004 | 0.102 | 1850 | 0.136 | -0.004 | 0.140 | ... | ... | 14 |
0 | ... | ... | 0.089 | 0.003 | 0.092 | 1875 | 0.151 | -0.004 | 0.155 | ... | ... | 12 |
70 | ... | ... | 0.081 | 0.003 | 0.084 | 1900 | 0.166 | -0.005 | 0.171 | ... | ... | 5 |
0 | ... | ... | 0.073 | 0.003 | 0.076 | 1925 | 0.183 | -0.005 | 0.188 | ... | ... | 11 |
0 | ... | ... | 0.066 | 0.002 | 0.068 | 1950 | 0.200 | -0.005 | 0.205 | ... | ... | 0 |
0 | ... | ... | 0.059 | 0.003 | 0.062 | 1975 | 0.218 | -0.005 | 0.223 | ... | ... | 0 |
0 | ... | ... | 0.053 | 0.003 | 0.056 | 2000 | 0.236 | -0.006 | 0.242 | ... | ... | 0 |
20 | ... | ... | 0.048 | 0.002 | 0.050 | 2025 | 0.255 | -0.006 | 0.261 | ... | ... | 0 |
5 | ... | ... | 0.043 | 0.002 | 0.045 | 2050 | 0.275 | -0.006 | 0.281 | ... | ... | 0 |
6 | ... | ... | 0.039 | 0.002 | 0.041 | 2075 | 0.295 | -0.006 | 0.301 | ... | ... | 0 |
45 | ... | ... | 0.035 | 0.002 | 0.037 | 2100 | 0.315 | -0.006 | 0.321 | ... | ... | 0 |
78 | ... | ... | 0.032 | 0.001 | 0.033 | 2125 | 0.336 | -0.007 | 0.343 | ... | ... | 0 |
0 | ... | ... | 0.028 | 0.002 | 0.030 | 2150 | 0.357 | -0.007 | 0.364 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.002 | 0.027 | 2175 | 0.379 | -0.007 | 0.386 | ... | ... | 0 |
0 | ... | ... | 0.023 | 0.001 | 0.024 | 2200 | 0.401 | -0.007 | 0.408 | ... | ... | 0 |
0 | ... | ... | 0.020 | 0.001 | 0.021 | 2225 | 0.423 | -0.007 | 0.430 | ... | ... | 0 |
0 | ... | ... | 0.018 | 0.001 | 0.019 | 2250 | 0.446 | -0.007 | 0.453 | ... | ... | 0 |
0 | ... | ... | 0.016 | 0.001 | 0.017 | 2275 | 0.469 | -0.007 | 0.476 | ... | ... | 0 |
0 | ... | ... | 0.015 | 0 | 0.015 | 2300 | 0.492 | -0.007 | 0.499 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 2325 | 0.515 | -0.008 | 0.523 | ... | ... | 0 |
0 | ... | ... | 0.011 | 0.001 | 0.012 | 2350 | 0.539 | -0.007 | 0.546 | ... | ... | 0 |
0 | ... | ... | 0.010 | 0 | 0.010 | 2375 | 0.562 | -0.008 | 0.570 | ... | ... | 0 |
0 | ... | ... | 0.009 | 0 | 0.009 | 2400 | 0.586 | -0.008 | 0.594 | ... | ... | 0 |
0 | ... | ... | 0.008 | 0 | 0.008 | 2425 | 0.611 | -0.008 | 0.619 | ... | ... | 0 |
0 | ... | ... | 0.007 | 0 | 0.007 | 2450 | 0.635 | -0.008 | 0.643 | ... | ... | 0 |
0 | ... | ... | 0.006 | 0 | 0.006 | 2475 | 0.660 | -0.008 | 0.668 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0 | 0.005 | 2500 | 0.685 | -0.008 | 0.693 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0.001 | 0.005 | 2525 | 0.710 | -0.008 | 0.718 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2550 | 0.735 | -0.008 | 0.743 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0.001 | 0.004 | 2575 | 0.760 | -0.008 | 0.768 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2600 | 0.785 | -0.008 | 0.793 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.810 | -0.008 | 0.818 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.835 | -0.008 | 0.843 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.860 | -0.008 | 0.868 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.885 | -0.008 | 0.893 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0.001 | 0.002 | 2725 | 0.910 | -0.008 | 0.918 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.935 | -0.008 | 0.943 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.960 | -0.008 | 0.968 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.985 | -0.008 | 0.993 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.010 | -0.008 | 1.018 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.035 | -0.008 | 1.043 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.060 | -0.008 | 1.068 | ... | ... | 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.