Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.250 | -0.005 | 1.245 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.225 | -0.005 | 1.220 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.200 | -0.005 | 1.195 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.175 | -0.005 | 1.170 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.150 | -0.005 | 1.145 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.125 | -0.005 | 1.120 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.100 | -0.005 | 1.095 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.075 | -0.005 | 1.070 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.050 | -0.005 | 1.045 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.025 | -0.005 | 1.020 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1 | -0.005 | 0.995 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.975 | -0.005 | 0.970 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.950 | -0.005 | 0.945 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.925 | -0.005 | 0.920 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.900 | -0.005 | 0.895 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.875 | -0.005 | 0.870 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.850 | -0.005 | 0.845 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.825 | -0.005 | 0.820 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.800 | -0.005 | 0.795 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.775 | -0.005 | 0.770 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.750 | -0.005 | 0.745 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.725 | -0.005 | 0.720 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.700 | -0.005 | 0.695 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.675 | -0.005 | 0.670 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.650 | -0.005 | 0.645 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.625 | -0.005 | 0.620 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.600 | -0.005 | 0.595 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.575 | -0.005 | 0.570 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.550 | -0.005 | 0.545 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.525 | -0.005 | 0.520 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.500 | -0.005 | 0.495 | 1300 | 0.002 | 0 | 0.002 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.005 | 0.470 | 1325 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.450 | -0.005 | 0.445 | 1350 | 0.004 | 0.001 | 0.003 | ... | ... | 0 |
0 | ... | ... | 0.425 | -0.004 | 0.421 | 1375 | 0.005 | 0 | 0.005 | ... | ... | 0 |
0 | ... | ... | 0.401 | -0.004 | 0.397 | 1400 | 0.006 | 0 | 0.006 | ... | ... | 0 |
0 | ... | ... | 0.378 | -0.005 | 0.373 | 1425 | 0.008 | 0 | 0.008 | ... | ... | 0 |
0 | ... | ... | 0.355 | -0.005 | 0.350 | 1450 | 0.010 | 0 | 0.010 | ... | ... | 0 |
0 | ... | ... | 0.332 | -0.005 | 0.327 | 1475 | 0.012 | 0 | 0.012 | ... | ... | 0 |
0 | ... | ... | 0.310 | -0.004 | 0.306 | 1500 | 0.015 | 0 | 0.015 | ... | ... | 4 |
0 | ... | ... | 0.289 | -0.005 | 0.284 | 1525 | 0.019 | 0 | 0.019 | ... | ... | 0 |
0 | ... | ... | 0.268 | -0.004 | 0.264 | 1550 | 0.023 | 0 | 0.023 | ... | ... | 7 |
0 | ... | ... | 0.248 | -0.004 | 0.244 | 1575 | 0.028 | 0.001 | 0.027 | ... | ... | 0 |
0 | ... | ... | 0.229 | -0.004 | 0.225 | 1600 | 0.034 | 0.001 | 0.033 | ... | ... | 10 |
0 | ... | ... | 0.211 | -0.004 | 0.207 | 1625 | 0.040 | 0.001 | 0.039 | ... | ... | 46 |
0 | ... | ... | 0.193 | -0.003 | 0.190 | 1650 | 0.047 | 0.001 | 0.046 | ... | ... | 16 |
0 | ... | ... | 0.177 | -0.004 | 0.173 | 1675 | 0.056 | 0.002 | 0.054 | ... | ... | 76 |
0 | ... | ... | 0.161 | -0.003 | 0.158 | 1700 | 0.065 | 0.002 | 0.063 | ... | ... | 7 |
0 | ... | ... | 0.146 | -0.003 | 0.143 | 1725 | 0.075 | 0.002 | 0.073 | ... | ... | 0 |
17 | ... | ... | 0.132 | -0.002 | 0.130 | 1750 | 0.086 | 0.003 | 0.083 | ... | ... | 15 |
0 | ... | ... | 0.120 | -0.003 | 0.117 | 1775 | 0.098 | 0.003 | 0.095 | ... | ... | 4 |
33 | ... | ... | 0.108 | -0.002 | 0.106 | 1800 | 0.111 | 0.003 | 0.108 | ... | ... | 52 |
40 | ... | ... | 0.097 | -0.002 | 0.095 | 1825 | 0.125 | 0.004 | 0.121 | ... | ... | 4 |
20 | ... | ... | 0.087 | -0.002 | 0.085 | 1850 | 0.139 | 0.003 | 0.136 | ... | ... | 2 |
21 | ... | ... | 0.078 | -0.002 | 0.076 | 1875 | 0.154 | 0.002 | 0.152 | ... | ... | 0 |
10 | ... | ... | 0.070 | -0.002 | 0.068 | 1900 | 0.170 | 0.002 | 0.168 | ... | ... | 0 |
5 | ... | ... | 0.062 | -0.002 | 0.060 | 1925 | 0.187 | 0.002 | 0.185 | ... | ... | 0 |
4 | ... | ... | 0.056 | -0.003 | 0.053 | 1950 | 0.205 | 0.002 | 0.203 | ... | ... | 0 |
5 | ... | ... | 0.049 | -0.002 | 0.047 | 1975 | 0.223 | 0.002 | 0.221 | ... | ... | 0 |
80 | ... | ... | 0.044 | -0.003 | 0.041 | 2000 | 0.242 | 0.002 | 0.240 | ... | ... | 0 |
34 | ... | ... | 0.039 | -0.003 | 0.036 | 2025 | 0.262 | 0.003 | 0.259 | ... | ... | 0 |
2 | ... | ... | 0.034 | -0.003 | 0.031 | 2050 | 0.282 | 0.003 | 0.279 | ... | ... | 0 |
0 | ... | ... | 0.030 | -0.002 | 0.028 | 2075 | 0.303 | 0.003 | 0.300 | ... | ... | 0 |
0 | ... | ... | 0.026 | -0.002 | 0.024 | 2100 | 0.324 | 0.003 | 0.321 | ... | ... | 0 |
0 | ... | ... | 0.023 | -0.002 | 0.021 | 2125 | 0.346 | 0.004 | 0.342 | ... | ... | 0 |
0 | ... | ... | 0.020 | -0.001 | 0.019 | 2150 | 0.368 | 0.004 | 0.364 | ... | ... | 0 |
0 | ... | ... | 0.017 | -0.001 | 0.016 | 2175 | 0.390 | 0.004 | 0.386 | ... | ... | 0 |
0 | ... | ... | 0.015 | -0.001 | 0.014 | 2200 | 0.413 | 0.004 | 0.409 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 2225 | 0.436 | 0.004 | 0.432 | ... | ... | 0 |
0 | ... | ... | 0.012 | -0.001 | 0.011 | 2250 | 0.460 | 0.005 | 0.455 | ... | ... | 0 |
0 | ... | ... | 0.010 | 0 | 0.010 | 2275 | 0.484 | 0.005 | 0.479 | ... | ... | 0 |
0 | ... | ... | 0.009 | -0.001 | 0.008 | 2300 | 0.508 | 0.005 | 0.503 | ... | ... | 0 |
0 | ... | ... | 0.008 | -0.001 | 0.007 | 2325 | 0.532 | 0.005 | 0.527 | ... | ... | 0 |
0 | ... | ... | 0.007 | -0.001 | 0.006 | 2350 | 0.556 | 0.005 | 0.551 | ... | ... | 0 |
0 | ... | ... | 0.006 | 0 | 0.006 | 2375 | 0.580 | 0.004 | 0.576 | ... | ... | 0 |
0 | ... | ... | 0.005 | 0 | 0.005 | 2400 | 0.605 | 0.005 | 0.600 | ... | ... | 0 |
0 | ... | ... | 0.005 | -0.001 | 0.004 | 2425 | 0.630 | 0.005 | 0.625 | ... | ... | 0 |
0 | ... | ... | 0.004 | 0 | 0.004 | 2450 | 0.655 | 0.005 | 0.650 | ... | ... | 0 |
0 | ... | ... | 0.004 | -0.001 | 0.003 | 2475 | 0.680 | 0.005 | 0.675 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2500 | 0.705 | 0.005 | 0.700 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2525 | 0.730 | 0.005 | 0.725 | ... | ... | 0 |
0 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.755 | 0.005 | 0.750 | ... | ... | 0 |
0 | ... | ... | 0.003 | -0.001 | 0.002 | 2575 | 0.780 | 0.005 | 0.775 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.805 | 0.005 | 0.800 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.830 | 0.005 | 0.825 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.855 | 0.005 | 0.850 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.880 | 0.005 | 0.875 | ... | ... | 0 |
0 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.905 | 0.005 | 0.900 | ... | ... | 0 |
0 | ... | ... | 0.002 | -0.001 | 0.001 | 2725 | 0.930 | 0.005 | 0.925 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.955 | 0.005 | 0.950 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.980 | 0.005 | 0.975 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.005 | 0.005 | 1 | ... | ... | 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.