Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | ... | ... | 1.256 | 525 | 0.001 | ... | ... | ... | ... | 0 |
0 | ... | ... | 1.233 | -0.002 | 1.231 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.208 | -0.002 | 1.206 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.183 | -0.002 | 1.181 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.158 | -0.002 | 1.156 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.133 | -0.002 | 1.131 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.108 | -0.002 | 1.106 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.083 | -0.002 | 1.081 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.058 | -0.002 | 1.056 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.033 | -0.002 | 1.031 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.008 | -0.002 | 1.006 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.983 | -0.002 | 0.981 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.958 | -0.002 | 0.956 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.933 | -0.002 | 0.931 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.908 | -0.002 | 0.906 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.883 | -0.002 | 0.881 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.858 | -0.002 | 0.856 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.833 | -0.002 | 0.831 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.808 | -0.002 | 0.806 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.783 | -0.002 | 0.781 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.758 | -0.002 | 0.756 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.733 | -0.002 | 0.731 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.708 | -0.002 | 0.706 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.683 | -0.002 | 0.681 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.658 | -0.002 | 0.656 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.633 | -0.002 | 0.631 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.608 | -0.002 | 0.606 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.583 | -0.002 | 0.581 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.558 | -0.002 | 0.556 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.533 | -0.002 | 0.531 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.508 | -0.002 | 0.506 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.483 | -0.002 | 0.481 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.458 | -0.002 | 0.456 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.433 | -0.002 | 0.431 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.408 | -0.002 | 0.406 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.383 | -0.002 | 0.381 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.358 | -0.002 | 0.356 | 1425 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.334 | -0.002 | 0.332 | 1450 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.310 | -0.002 | 0.308 | 1475 | 0.004 | 0 | 0.004 | ... | ... | 0 |
0 | ... | ... | 0.286 | -0.002 | 0.284 | 1500 | 0.005 | 0 | 0.005 | ... | ... | 0 |
0 | ... | ... | 0.263 | -0.002 | 0.261 | 1525 | 0.007 | 0 | 0.007 | ... | ... | 1 |
0 | ... | ... | 0.240 | -0.001 | 0.239 | 1550 | 0.009 | 0 | 0.009 | ... | ... | 8 |
0 | ... | ... | 0.218 | -0.002 | 0.216 | 1575 | 0.012 | 0 | 0.012 | ... | ... | 0 |
0 | ... | ... | 0.197 | -0.003 | 0.194 | 1600 | 0.015 | -0.001 | 0.016 | ... | ... | 2 |
0 | ... | ... | 0.176 | -0.002 | 0.174 | 1625 | 0.019 | -0.001 | 0.020 | ... | ... | 86 |
115 | ... | ... | 0.157 | -0.003 | 0.154 | 1650 | 0.024 | -0.001 | 0.025 | ... | ... | 119 |
0 | ... | ... | 0.139 | -0.003 | 0.136 | 1675 | 0.031 | -0.001 | 0.032 | ... | ... | 31 |
0 | ... | ... | 0.123 | -0.003 | 0.120 | 1700 | 0.040 | -0.001 | 0.041 | ... | ... | 198 |
0 | ... | ... | 0.108 | -0.002 | 0.106 | 1725 | 0.050 | -0.001 | 0.051 | ... | ... | 75 |
0 | ... | ... | 0.095 | -0.002 | 0.093 | 1750 | 0.063 | 0 | 0.063 | ... | ... | 44 |
0 | ... | ... | 0.084 | -0.002 | 0.082 | 1775 | 0.076 | 0 | 0.076 | 0.072 | 0.072 | 88 |
15 | ... | ... | 0.074 | -0.001 | 0.073 | 1800 | 0.091 | 0 | 0.091 | ... | ... | 245 |
0 | ... | ... | 0.065 | -0.001 | 0.064 | 1825 | 0.107 | 0.001 | 0.106 | ... | ... | 145 |
10 | ... | ... | 0.056 | -0.001 | 0.055 | 1850 | 0.123 | 0.001 | 0.122 | ... | ... | 233 |
84 | ... | ... | 0.048 | -0.001 | 0.047 | 1875 | 0.140 | 0.001 | 0.139 | ... | ... | 46 |
234 | ... | ... | 0.041 | -0.001 | 0.040 | 1900 | 0.158 | 0.001 | 0.157 | ... | ... | 40 |
105 | ... | ... | 0.035 | -0.001 | 0.034 | 1925 | 0.177 | 0.001 | 0.176 | ... | ... | 66 |
85 | 0.030 | 0.030 | 0.030 | -0.001 | 0.029 | 1950 | 0.196 | 0.001 | 0.195 | ... | ... | 0 |
156 | ... | ... | 0.025 | 0 | 0.025 | 1975 | 0.217 | 0.002 | 0.215 | ... | ... | 0 |
255 | ... | ... | 0.021 | 0 | 0.021 | 2000 | 0.238 | 0.002 | 0.236 | ... | ... | 0 |
180 | ... | ... | 0.018 | -0.001 | 0.017 | 2025 | 0.259 | 0.001 | 0.258 | ... | ... | 0 |
123 | 0.015 | 0.015 | 0.015 | 0 | 0.015 | 2050 | 0.281 | 0.001 | 0.280 | ... | ... | 0 |
64 | ... | ... | 0.013 | -0.001 | 0.012 | 2075 | 0.304 | 0.002 | 0.302 | ... | ... | 0 |
30 | ... | ... | 0.011 | -0.001 | 0.010 | 2100 | 0.327 | 0.002 | 0.325 | ... | ... | 0 |
0 | ... | ... | 0.009 | 0 | 0.009 | 2125 | 0.350 | 0.002 | 0.348 | ... | ... | 0 |
102 | ... | ... | 0.008 | -0.001 | 0.007 | 2150 | 0.374 | 0.002 | 0.372 | ... | ... | 0 |
0 | ... | ... | 0.006 | 0 | 0.006 | 2175 | 0.397 | 0.001 | 0.396 | ... | ... | 0 |
5 | ... | ... | 0.005 | 0 | 0.005 | 2200 | 0.421 | 0.001 | 0.420 | ... | ... | 0 |
0 | ... | ... | 0.005 | -0.001 | 0.004 | 2225 | 0.446 | 0.002 | 0.444 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2250 | 0.470 | 0.002 | 0.468 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2275 | 0.495 | 0.002 | 0.493 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2300 | 0.519 | 0.002 | 0.517 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2325 | 0.544 | 0.002 | 0.542 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2350 | 0.569 | 0.002 | 0.567 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2375 | 0.594 | 0.002 | 0.592 | ... | ... | 0 |
0 | ... | ... | 0.002 | -0.001 | 0.001 | 2400 | 0.619 | 0.002 | 0.617 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.644 | 0.002 | 0.642 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.669 | 0.002 | 0.667 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.694 | 0.002 | 0.692 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.719 | 0.002 | 0.717 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.744 | 0.002 | 0.742 | ... | ... | 0 |
0 | ... | ... | 0.001 | -0.001 | 0.001 | 2550 | 0.769 | 0.002 | 0.767 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.794 | 0.002 | 0.792 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.819 | 0.002 | 0.817 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.844 | 0.002 | 0.842 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.869 | 0.002 | 0.867 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.894 | 0.002 | 0.892 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.919 | 0.002 | 0.917 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.944 | 0.002 | 0.942 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.969 | 0.002 | 0.967 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.994 | 0.002 | 0.992 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.019 | 0.002 | 1.017 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.044 | 0.002 | 1.042 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.069 | 0.002 | 1.067 | ... | ... | 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.