Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.255 | -0.004 | 1.251 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.230 | -0.004 | 1.226 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.205 | -0.004 | 1.201 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.180 | -0.004 | 1.176 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.155 | -0.004 | 1.151 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.130 | -0.004 | 1.126 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.105 | -0.004 | 1.101 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.080 | -0.004 | 1.076 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.055 | -0.004 | 1.051 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.030 | -0.004 | 1.026 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.005 | -0.004 | 1.001 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.980 | -0.004 | 0.976 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.955 | -0.004 | 0.951 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.930 | -0.004 | 0.926 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.905 | -0.004 | 0.901 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.880 | -0.004 | 0.876 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.855 | -0.004 | 0.851 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.830 | -0.004 | 0.826 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.805 | -0.004 | 0.801 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.780 | -0.004 | 0.776 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.755 | -0.004 | 0.751 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.730 | -0.004 | 0.726 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.705 | -0.004 | 0.701 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.680 | -0.004 | 0.676 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.655 | -0.004 | 0.651 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.630 | -0.004 | 0.626 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.605 | -0.004 | 0.601 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.580 | -0.004 | 0.576 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.555 | -0.004 | 0.551 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.530 | -0.004 | 0.526 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.505 | -0.004 | 0.501 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.480 | -0.004 | 0.476 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.455 | -0.004 | 0.451 | 1300 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.430 | -0.004 | 0.426 | 1325 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.405 | -0.004 | 0.401 | 1350 | 0.004 | 0.001 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.381 | -0.004 | 0.377 | 1375 | 0.005 | 0 | 0.005 | ... | ... | 0 |
0 | ... | ... | 0.357 | -0.004 | 0.353 | 1400 | 0.006 | 0 | 0.006 | ... | ... | 0 |
0 | ... | ... | 0.334 | -0.004 | 0.330 | 1425 | 0.008 | 0 | 0.008 | ... | ... | 0 |
0 | ... | ... | 0.311 | -0.004 | 0.307 | 1450 | 0.010 | 0 | 0.010 | ... | ... | 0 |
0 | ... | ... | 0.289 | -0.004 | 0.285 | 1475 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 0.267 | -0.003 | 0.264 | 1500 | 0.017 | 0.001 | 0.016 | ... | ... | 0 |
0 | ... | ... | 0.247 | -0.004 | 0.243 | 1525 | 0.021 | 0 | 0.021 | ... | ... | 19 |
0 | ... | ... | 0.227 | -0.003 | 0.224 | 1550 | 0.026 | 0 | 0.026 | ... | ... | 24 |
0 | ... | ... | 0.208 | -0.003 | 0.205 | 1575 | 0.032 | 0 | 0.032 | ... | ... | 47 |
0 | ... | ... | 0.191 | -0.004 | 0.187 | 1600 | 0.039 | 0 | 0.039 | ... | ... | 185 |
0 | ... | ... | 0.174 | -0.003 | 0.171 | 1625 | 0.047 | 0.001 | 0.046 | ... | ... | 0 |
0 | ... | ... | 0.159 | -0.004 | 0.155 | 1650 | 0.056 | 0.001 | 0.055 | ... | ... | 176 |
0 | ... | ... | 0.144 | -0.003 | 0.141 | 1675 | 0.066 | 0.001 | 0.065 | ... | ... | 36 |
0 | ... | ... | 0.130 | -0.003 | 0.127 | 1700 | 0.077 | 0.001 | 0.076 | ... | ... | 222 |
0 | ... | ... | 0.118 | -0.003 | 0.115 | 1725 | 0.089 | 0.001 | 0.088 | ... | ... | 68 |
23 | ... | ... | 0.106 | -0.003 | 0.103 | 1750 | 0.102 | 0.001 | 0.101 | ... | ... | 171 |
0 | ... | ... | 0.095 | -0.002 | 0.093 | 1775 | 0.116 | 0.001 | 0.115 | ... | ... | 4 |
38 | ... | ... | 0.085 | -0.002 | 0.083 | 1800 | 0.131 | 0.002 | 0.129 | ... | ... | 40 |
92 | ... | ... | 0.076 | -0.002 | 0.074 | 1825 | 0.146 | 0.001 | 0.145 | ... | ... | 0 |
171 | ... | ... | 0.068 | -0.002 | 0.066 | 1850 | 0.163 | 0.002 | 0.161 | ... | ... | 0 |
11 | ... | ... | 0.060 | -0.002 | 0.058 | 1875 | 0.180 | 0.002 | 0.178 | ... | ... | 0 |
353 | ... | ... | 0.053 | -0.002 | 0.051 | 1900 | 0.198 | 0.003 | 0.195 | ... | ... | 0 |
12 | ... | ... | 0.047 | -0.002 | 0.045 | 1925 | 0.216 | 0.002 | 0.214 | ... | ... | 0 |
22 | ... | ... | 0.041 | -0.001 | 0.040 | 1950 | 0.235 | 0.002 | 0.233 | ... | ... | 0 |
9 | ... | ... | 0.036 | -0.001 | 0.035 | 1975 | 0.255 | 0.003 | 0.252 | ... | ... | 0 |
26 | ... | ... | 0.032 | -0.002 | 0.030 | 2000 | 0.275 | 0.002 | 0.273 | ... | ... | 0 |
1 | ... | ... | 0.028 | -0.001 | 0.027 | 2025 | 0.296 | 0.003 | 0.293 | ... | ... | 0 |
18 | ... | ... | 0.024 | -0.001 | 0.023 | 2050 | 0.318 | 0.003 | 0.315 | ... | ... | 0 |
2 | ... | ... | 0.021 | -0.001 | 0.020 | 2075 | 0.340 | 0.004 | 0.336 | ... | ... | 0 |
0 | ... | ... | 0.019 | -0.001 | 0.018 | 2100 | 0.362 | 0.003 | 0.359 | ... | ... | 0 |
0 | ... | ... | 0.016 | 0 | 0.016 | 2125 | 0.384 | 0.003 | 0.381 | ... | ... | 0 |
7 | ... | ... | 0.014 | 0 | 0.014 | 2150 | 0.407 | 0.003 | 0.404 | ... | ... | 0 |
0 | ... | ... | 0.013 | -0.001 | 0.012 | 2175 | 0.430 | 0.003 | 0.427 | ... | ... | 0 |
0 | ... | ... | 0.011 | -0.001 | 0.010 | 2200 | 0.454 | 0.004 | 0.450 | ... | ... | 0 |
0 | ... | ... | 0.010 | -0.001 | 0.009 | 2225 | 0.478 | 0.004 | 0.474 | ... | ... | 0 |
0 | ... | ... | 0.008 | 0 | 0.008 | 2250 | 0.502 | 0.004 | 0.498 | ... | ... | 0 |
0 | ... | ... | 0.007 | 0 | 0.007 | 2275 | 0.526 | 0.004 | 0.522 | ... | ... | 0 |
0 | ... | ... | 0.007 | -0.001 | 0.006 | 2300 | 0.550 | 0.004 | 0.546 | ... | ... | 0 |
0 | ... | ... | 0.006 | -0.001 | 0.005 | 2325 | 0.575 | 0.004 | 0.571 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0 | 0.005 | 2350 | 0.599 | 0.004 | 0.595 | ... | ... | 0 |
0 | ... | ... | 0.005 | -0.001 | 0.004 | 2375 | 0.624 | 0.004 | 0.620 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2400 | 0.649 | 0.004 | 0.645 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.001 | 0.003 | 2425 | 0.674 | 0.004 | 0.670 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2450 | 0.699 | 0.004 | 0.695 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2475 | 0.724 | 0.004 | 0.720 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.001 | 0.002 | 2500 | 0.749 | 0.004 | 0.745 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2525 | 0.774 | 0.004 | 0.770 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2550 | 0.799 | 0.004 | 0.795 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2575 | 0.824 | 0.004 | 0.820 | ... | ... | 0 |
0 | ... | ... | 0.002 | -0.001 | 0.001 | 2600 | 0.849 | 0.004 | 0.845 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.874 | 0.004 | 0.870 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.899 | 0.004 | 0.895 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.924 | 0.004 | 0.920 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.949 | 0.004 | 0.945 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.974 | 0.004 | 0.970 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.999 | 0.004 | 0.995 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.024 | 0.004 | 1.020 | ... | ... | 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.