Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.247 | 0.003 | 1.250 | 450 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.222 | 0.003 | 1.225 | 475 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.197 | 0.003 | 1.200 | 500 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.172 | 0.003 | 1.175 | 525 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.147 | 0.003 | 1.150 | 550 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.122 | 0.003 | 1.125 | 575 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.097 | 0.003 | 1.100 | 600 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.072 | 0.003 | 1.075 | 625 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.047 | 0.003 | 1.050 | 650 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.022 | 0.003 | 1.025 | 675 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.997 | 0.003 | 1 | 700 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.972 | 0.003 | 0.975 | 725 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.947 | 0.003 | 0.950 | 750 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.922 | 0.003 | 0.925 | 775 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.897 | 0.003 | 0.900 | 800 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.872 | 0.003 | 0.875 | 825 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.847 | 0.003 | 0.850 | 850 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.822 | 0.003 | 0.825 | 875 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.797 | 0.003 | 0.800 | 900 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.772 | 0.003 | 0.775 | 925 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.747 | 0.003 | 0.750 | 950 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.722 | 0.003 | 0.725 | 975 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.697 | 0.003 | 0.700 | 1000 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.672 | 0.003 | 0.675 | 1025 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.647 | 0.003 | 0.650 | 1050 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.622 | 0.003 | 0.625 | 1075 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.597 | 0.003 | 0.600 | 1100 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.572 | 0.003 | 0.575 | 1125 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.547 | 0.003 | 0.550 | 1150 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.522 | 0.003 | 0.525 | 1175 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.497 | 0.003 | 0.500 | 1200 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.472 | 0.003 | 0.475 | 1225 | ... | ... | 0.001 | ... | 0.006 | 0 |
0 | ... | ... | 0.447 | 0.003 | 0.450 | 1250 | ... | ... | 0.001 | ... | 0.006 | 0 |
0 | ... | ... | 0.422 | 0.003 | 0.425 | 1275 | ... | ... | 0.001 | ... | 0.007 | 0 |
0 | ... | ... | 0.397 | 0.003 | 0.400 | 1300 | ... | ... | 0.001 | ... | 0.008 | 0 |
0 | ... | ... | 0.372 | 0.003 | 0.375 | 1325 | ... | ... | 0.002 | ... | 0.009 | 0 |
0 | ... | ... | 0.348 | 0.003 | 0.351 | 1350 | ... | ... | 0.003 | ... | 0.010 | 0 |
0 | ... | ... | 0.324 | 0.003 | 0.327 | 1375 | ... | ... | 0.004 | ... | 0.012 | 0 |
0 | ... | ... | 0.300 | 0.003 | 0.303 | 1400 | ... | ... | 0.006 | ... | 0.014 | 0 |
0 | ... | ... | 0.278 | 0.002 | 0.280 | 1425 | ... | ... | 0.008 | ... | 0.017 | 0 |
0 | ... | ... | 0.255 | 0.003 | 0.258 | 1450 | ... | ... | 0.010 | ... | 0.020 | 0 |
0 | ... | ... | 0.234 | 0.002 | 0.236 | 1475 | ... | ... | 0.013 | ... | 0.025 | 0 |
0 | ... | ... | 0.213 | 0.002 | 0.215 | 1500 | ... | ... | 0.017 | 0.003 | ... | 0 |
0 | ... | ... | 0.193 | 0.002 | 0.195 | 1525 | ... | ... | 0.022 | 0.022 | 0.022 | 44 |
0 | ... | ... | 0.175 | 0.002 | 0.177 | 1550 | ... | ... | 0.028 | 0.029 | 0.029 | 31 |
0 | ... | ... | 0.157 | 0.002 | 0.159 | 1575 | ... | ... | 0.035 | 0.037 | 0.037 | 47 |
0 | ... | ... | 0.141 | 0.001 | 0.142 | 1600 | ... | ... | 0.044 | 0.046 | 0.046 | 229 |
0 | ... | ... | 0.126 | 0.001 | 0.127 | 1625 | ... | ... | 0.053 | 0.056 | 0.056 | 144 |
0 | ... | ... | 0.112 | 0.001 | 0.113 | 1650 | ... | ... | 0.064 | 0.067 | 0.067 | 199 |
0 | 0.096 | 0.096 | 0.101 | ... | ... | 1675 | ... | ... | 0.076 | 0.079 | 0.079 | 91 |
0 | 0.084 | 0.084 | 0.089 | ... | ... | 1700 | ... | ... | 0.089 | 0.093 | 0.093 | 393 |
15 | 0.074 | 0.074 | 0.078 | ... | ... | 1725 | ... | ... | 0.103 | 0.107 | 0.107 | 99 |
78 | 0.064 | 0.064 | 0.069 | ... | ... | 1750 | ... | ... | 0.118 | 0.122 | 0.122 | 301 |
0 | 0.056 | 0.056 | 0.060 | ... | ... | 1775 | 0.134 | -0.002 | 0.136 | ... | ... | 82 |
369 | 0.049 | 0.049 | 0.052 | ... | ... | 1800 | 0.151 | -0.002 | 0.153 | ... | ... | 77 |
158 | 0.042 | 0.042 | 0.045 | ... | ... | 1825 | 0.168 | -0.003 | 0.171 | ... | ... | 13 |
362 | 0.036 | 0.036 | 0.039 | ... | ... | 1850 | 0.187 | -0.003 | 0.190 | ... | ... | 120 |
23 | 0.031 | 0.031 | 0.033 | ... | ... | 1875 | 0.206 | -0.003 | 0.209 | ... | ... | 5 |
372 | 0.027 | 0.027 | 0.028 | ... | ... | 1900 | 0.226 | -0.003 | 0.229 | ... | ... | 0 |
75 | 0.023 | 0.023 | 0.024 | ... | ... | 1925 | 0.247 | -0.003 | 0.250 | ... | ... | 0 |
91 | 0.020 | 0.020 | 0.021 | ... | ... | 1950 | 0.268 | -0.003 | 0.271 | ... | ... | 0 |
12 | ... | 0.032 | 0.018 | ... | ... | 1975 | 0.290 | -0.003 | 0.293 | ... | ... | 0 |
46 | ... | 0.029 | 0.015 | ... | ... | 2000 | 0.312 | -0.003 | 0.315 | ... | ... | 0 |
100 | ... | 0.026 | 0.013 | ... | ... | 2025 | 0.334 | -0.003 | 0.337 | ... | ... | 0 |
122 | ... | 0.024 | 0.011 | ... | ... | 2050 | 0.357 | -0.003 | 0.360 | ... | ... | 0 |
0 | ... | 0.022 | 0.009 | ... | ... | 2075 | 0.381 | -0.003 | 0.384 | ... | ... | 0 |
0 | ... | 0.020 | 0.008 | ... | ... | 2100 | 0.404 | -0.003 | 0.407 | ... | ... | 0 |
0 | ... | 0.018 | 0.007 | ... | ... | 2125 | 0.428 | -0.003 | 0.431 | ... | ... | 0 |
0 | ... | 0.017 | 0.006 | ... | ... | 2150 | 0.452 | -0.003 | 0.455 | ... | ... | 0 |
0 | ... | 0.016 | 0.005 | ... | ... | 2175 | 0.476 | -0.003 | 0.479 | ... | ... | 0 |
0 | ... | 0.015 | 0.004 | ... | ... | 2200 | 0.501 | -0.003 | 0.504 | ... | ... | 0 |
0 | ... | 0.014 | 0.003 | ... | ... | 2225 | 0.525 | -0.003 | 0.528 | ... | ... | 0 |
0 | ... | 0.013 | 0.003 | ... | ... | 2250 | 0.550 | -0.003 | 0.553 | ... | ... | 0 |
0 | ... | 0.012 | 0.002 | ... | ... | 2275 | 0.575 | -0.003 | 0.578 | ... | ... | 0 |
0 | ... | 0.011 | 0.002 | ... | ... | 2300 | 0.600 | -0.003 | 0.603 | ... | ... | 0 |
0 | ... | 0.011 | 0.002 | ... | ... | 2325 | 0.625 | -0.003 | 0.628 | ... | ... | 0 |
0 | ... | 0.010 | 0.001 | ... | ... | 2350 | 0.650 | -0.003 | 0.653 | ... | ... | 0 |
0 | ... | 0.010 | 0.001 | ... | ... | 2375 | 0.675 | -0.003 | 0.678 | ... | ... | 0 |
0 | ... | 0.009 | 0.001 | ... | ... | 2400 | 0.700 | -0.003 | 0.703 | ... | ... | 0 |
0 | ... | 0.009 | 0.001 | ... | ... | 2425 | 0.725 | -0.003 | 0.728 | ... | ... | 0 |
0 | ... | 0.009 | 0.001 | ... | ... | 2450 | 0.750 | -0.003 | 0.753 | ... | ... | 0 |
0 | ... | 0.008 | 0.001 | ... | ... | 2475 | 0.775 | -0.003 | 0.778 | ... | ... | 0 |
0 | ... | 0.008 | 0.001 | ... | ... | 2500 | 0.800 | -0.003 | 0.803 | ... | ... | 0 |
0 | ... | 0.008 | 0.001 | ... | ... | 2525 | 0.825 | -0.003 | 0.828 | ... | ... | 0 |
0 | ... | 0.007 | 0.001 | ... | ... | 2550 | 0.850 | -0.003 | 0.853 | ... | ... | 0 |
0 | ... | 0.007 | 0.001 | ... | ... | 2575 | 0.875 | -0.003 | 0.878 | ... | ... | 0 |
0 | ... | 0.007 | 0.001 | ... | ... | 2600 | 0.900 | -0.003 | 0.903 | ... | ... | 0 |
0 | ... | 0.007 | 0.001 | ... | ... | 2625 | 0.925 | -0.003 | 0.928 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2650 | 0.950 | -0.003 | 0.953 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2675 | 0.975 | -0.003 | 0.978 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2700 | 1 | -0.003 | 1.003 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2725 | 1.025 | -0.003 | 1.028 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2750 | 1.050 | -0.003 | 1.053 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2775 | 1.075 | -0.003 | 1.078 | ... | ... | 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.