Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.247 | -0.002 | 1.245 | 475 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.222 | -0.002 | 1.220 | 500 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.197 | -0.002 | 1.195 | 525 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.172 | -0.002 | 1.170 | 550 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.147 | -0.002 | 1.145 | 575 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.122 | -0.002 | 1.120 | 600 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.097 | -0.002 | 1.095 | 625 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.072 | -0.002 | 1.070 | 650 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.047 | -0.002 | 1.045 | 675 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.022 | -0.002 | 1.020 | 700 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.997 | -0.002 | 0.995 | 725 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.972 | -0.002 | 0.970 | 750 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.947 | -0.002 | 0.945 | 775 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.922 | -0.002 | 0.920 | 800 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.897 | -0.002 | 0.895 | 825 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.872 | -0.002 | 0.870 | 850 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.847 | -0.002 | 0.845 | 875 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.822 | -0.002 | 0.820 | 900 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.797 | -0.002 | 0.795 | 925 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.772 | -0.002 | 0.770 | 950 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.747 | -0.002 | 0.745 | 975 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.722 | -0.002 | 0.720 | 1000 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.697 | -0.002 | 0.695 | 1025 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.672 | -0.002 | 0.670 | 1050 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.647 | -0.002 | 0.645 | 1075 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.622 | -0.002 | 0.620 | 1100 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.597 | -0.002 | 0.595 | 1125 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.572 | -0.002 | 0.570 | 1150 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.547 | -0.002 | 0.545 | 1175 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.522 | -0.002 | 0.520 | 1200 | ... | ... | 0.001 | ... | 0.006 | 0 |
0 | ... | ... | 0.497 | -0.002 | 0.495 | 1225 | ... | ... | 0.001 | ... | 0.006 | 0 |
0 | ... | ... | 0.472 | -0.002 | 0.470 | 1250 | ... | ... | 0.001 | ... | 0.007 | 0 |
0 | ... | ... | 0.447 | -0.002 | 0.445 | 1275 | ... | ... | 0.001 | ... | 0.008 | 0 |
0 | ... | ... | 0.422 | -0.002 | 0.420 | 1300 | ... | ... | 0.002 | ... | 0.009 | 0 |
0 | ... | ... | 0.397 | -0.002 | 0.395 | 1325 | ... | ... | 0.002 | ... | 0.010 | 0 |
0 | ... | ... | 0.373 | -0.002 | 0.371 | 1350 | ... | ... | 0.003 | ... | 0.012 | 0 |
0 | ... | ... | 0.348 | -0.002 | 0.346 | 1375 | ... | ... | 0.004 | ... | 0.014 | 0 |
0 | ... | ... | 0.325 | -0.002 | 0.323 | 1400 | ... | ... | 0.006 | ... | 0.016 | 0 |
0 | ... | ... | 0.301 | -0.002 | 0.299 | 1425 | ... | ... | 0.007 | ... | 0.019 | 0 |
0 | ... | ... | 0.279 | -0.002 | 0.277 | 1450 | ... | ... | 0.010 | ... | 0.022 | 0 |
0 | ... | ... | 0.257 | -0.002 | 0.255 | 1475 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 0.235 | -0.002 | 0.233 | 1500 | ... | ... | 0.016 | 0.017 | 0.017 | 0 |
0 | ... | ... | 0.215 | -0.002 | 0.213 | 1525 | ... | ... | 0.021 | 0.021 | 0.021 | 19 |
0 | ... | ... | 0.196 | -0.002 | 0.194 | 1550 | ... | ... | 0.026 | 0.027 | 0.027 | 36 |
0 | ... | ... | 0.177 | -0.002 | 0.175 | 1575 | ... | ... | 0.032 | 0.035 | 0.035 | 47 |
0 | ... | ... | 0.160 | -0.002 | 0.158 | 1600 | ... | ... | 0.039 | 0.043 | 0.043 | 173 |
0 | ... | ... | 0.143 | -0.002 | 0.141 | 1625 | ... | ... | 0.048 | 0.052 | 0.052 | 0 |
0 | ... | ... | 0.128 | -0.002 | 0.126 | 1650 | ... | ... | 0.057 | 0.062 | 0.062 | 176 |
0 | 0.110 | 0.110 | 0.112 | ... | ... | 1675 | ... | ... | 0.068 | 0.074 | 0.074 | 36 |
0 | 0.098 | 0.098 | 0.100 | ... | ... | 1700 | ... | ... | 0.080 | 0.087 | 0.087 | 455 |
0 | 0.087 | 0.087 | 0.088 | ... | ... | 1725 | ... | ... | 0.093 | 0.100 | 0.100 | 70 |
17 | 0.077 | 0.077 | 0.078 | ... | ... | 1750 | ... | ... | 0.107 | 0.114 | 0.114 | 171 |
0 | 0.067 | 0.067 | 0.068 | ... | ... | 1775 | ... | ... | 0.123 | 0.130 | 0.130 | 6 |
37 | 0.059 | 0.059 | 0.060 | ... | ... | 1800 | 0.139 | 0.001 | 0.138 | ... | ... | 40 |
137 | 0.052 | 0.052 | 0.053 | ... | ... | 1825 | 0.156 | 0.001 | 0.155 | ... | ... | 5 |
182 | 0.045 | 0.045 | 0.046 | ... | ... | 1850 | 0.174 | 0.001 | 0.173 | ... | ... | 0 |
18 | 0.039 | 0.039 | 0.040 | ... | ... | 1875 | 0.193 | 0.001 | 0.192 | ... | ... | 0 |
565 | 0.034 | 0.034 | 0.035 | ... | ... | 1900 | 0.212 | 0.001 | 0.211 | ... | ... | 0 |
12 | 0.030 | 0.030 | 0.030 | ... | ... | 1925 | 0.232 | 0.001 | 0.231 | ... | ... | 0 |
30 | 0.026 | 0.026 | 0.026 | ... | ... | 1950 | 0.253 | 0.001 | 0.252 | ... | ... | 0 |
9 | 0.023 | 0.023 | 0.023 | ... | ... | 1975 | 0.274 | 0.001 | 0.273 | ... | ... | 0 |
26 | 0.020 | 0.020 | 0.020 | ... | ... | 2000 | 0.296 | 0.001 | 0.295 | ... | ... | 0 |
1 | 0.017 | 0.017 | 0.017 | ... | ... | 2025 | 0.318 | 0.001 | 0.317 | ... | ... | 0 |
15 | 0.015 | 0.015 | 0.015 | ... | ... | 2050 | 0.341 | 0.002 | 0.339 | ... | ... | 0 |
2 | ... | 0.026 | 0.012 | ... | ... | 2075 | 0.364 | 0.002 | 0.362 | ... | ... | 0 |
0 | ... | 0.024 | 0.011 | ... | ... | 2100 | 0.387 | 0.002 | 0.385 | ... | ... | 0 |
0 | ... | 0.022 | 0.009 | ... | ... | 2125 | 0.410 | 0.002 | 0.408 | ... | ... | 0 |
7 | ... | 0.020 | 0.008 | ... | ... | 2150 | 0.434 | 0.002 | 0.432 | ... | ... | 0 |
0 | ... | 0.019 | 0.007 | ... | ... | 2175 | 0.458 | 0.002 | 0.456 | ... | ... | 0 |
0 | ... | 0.018 | 0.006 | ... | ... | 2200 | 0.482 | 0.002 | 0.480 | ... | ... | 0 |
0 | ... | 0.017 | 0.005 | ... | ... | 2225 | 0.506 | 0.002 | 0.504 | ... | ... | 0 |
0 | ... | 0.015 | 0.004 | ... | ... | 2250 | 0.531 | 0.002 | 0.529 | ... | ... | 0 |
0 | ... | 0.015 | 0.004 | ... | ... | 2275 | 0.555 | 0.002 | 0.553 | ... | ... | 0 |
0 | ... | 0.013 | 0.003 | ... | ... | 2300 | 0.580 | 0.002 | 0.578 | ... | ... | 0 |
0 | ... | 0.013 | 0.003 | ... | ... | 2325 | 0.605 | 0.002 | 0.603 | ... | ... | 0 |
0 | ... | 0.012 | 0.002 | ... | ... | 2350 | 0.630 | 0.002 | 0.628 | ... | ... | 0 |
0 | ... | 0.011 | 0.002 | ... | ... | 2375 | 0.655 | 0.002 | 0.653 | ... | ... | 0 |
0 | ... | 0.011 | 0.002 | ... | ... | 2400 | 0.680 | 0.002 | 0.678 | ... | ... | 0 |
0 | ... | 0.010 | 0.001 | ... | ... | 2425 | 0.705 | 0.002 | 0.703 | ... | ... | 0 |
0 | ... | 0.010 | 0.001 | ... | ... | 2450 | 0.730 | 0.002 | 0.728 | ... | ... | 0 |
0 | ... | 0.009 | 0.001 | ... | ... | 2475 | 0.755 | 0.002 | 0.753 | ... | ... | 0 |
0 | ... | 0.009 | 0.001 | ... | ... | 2500 | 0.780 | 0.002 | 0.778 | ... | ... | 0 |
0 | ... | 0.009 | 0.001 | ... | ... | 2525 | 0.805 | 0.002 | 0.803 | ... | ... | 0 |
0 | ... | 0.008 | 0.001 | ... | ... | 2550 | 0.830 | 0.002 | 0.828 | ... | ... | 0 |
0 | ... | 0.008 | 0.001 | ... | ... | 2575 | 0.855 | 0.002 | 0.853 | ... | ... | 0 |
0 | ... | 0.008 | 0.001 | ... | ... | 2600 | 0.880 | 0.002 | 0.878 | ... | ... | 0 |
0 | ... | 0.008 | 0.001 | ... | ... | 2625 | 0.905 | 0.002 | 0.903 | ... | ... | 0 |
0 | ... | 0.007 | 0.001 | ... | ... | 2650 | 0.930 | 0.002 | 0.928 | ... | ... | 0 |
0 | ... | 0.007 | 0.001 | ... | ... | 2675 | 0.955 | 0.002 | 0.953 | ... | ... | 0 |
0 | ... | 0.007 | 0.001 | ... | ... | 2700 | 0.980 | 0.002 | 0.978 | ... | ... | 0 |
0 | ... | 0.007 | 0.001 | ... | ... | 2725 | 1.005 | 0.002 | 1.003 | ... | ... | 0 |
0 | ... | 0.007 | 0.001 | ... | ... | 2750 | 1.030 | 0.002 | 1.028 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2775 | 1.055 | 0.002 | 1.053 | ... | ... | 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.