Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | ... | ... | 1.241 | 400 | ... | ... | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.221 | -0.005 | 1.216 | 425 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.196 | -0.005 | 1.191 | 450 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.171 | -0.005 | 1.166 | 475 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.146 | -0.005 | 1.141 | 500 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.121 | -0.005 | 1.116 | 525 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.096 | -0.005 | 1.091 | 550 | ... | ... | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.071 | -0.005 | 1.066 | 575 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.046 | -0.005 | 1.041 | 600 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.021 | -0.005 | 1.016 | 625 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.996 | -0.005 | 0.991 | 650 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.971 | -0.005 | 0.966 | 675 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.946 | -0.005 | 0.941 | 700 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.921 | -0.005 | 0.916 | 725 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.896 | -0.005 | 0.891 | 750 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.871 | -0.005 | 0.866 | 775 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.846 | -0.005 | 0.841 | 800 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.821 | -0.005 | 0.816 | 825 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.796 | -0.005 | 0.791 | 850 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.771 | -0.005 | 0.766 | 875 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.746 | -0.005 | 0.741 | 900 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.721 | -0.005 | 0.716 | 925 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.696 | -0.005 | 0.691 | 950 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.671 | -0.005 | 0.666 | 975 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.646 | -0.005 | 0.641 | 1000 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.621 | -0.005 | 0.616 | 1025 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.596 | -0.005 | 0.591 | 1050 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.571 | -0.005 | 0.566 | 1075 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.546 | -0.005 | 0.541 | 1100 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.521 | -0.005 | 0.516 | 1125 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.496 | -0.005 | 0.491 | 1150 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.471 | -0.005 | 0.466 | 1175 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.446 | -0.005 | 0.441 | 1200 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.421 | -0.005 | 0.416 | 1225 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.396 | -0.005 | 0.391 | 1250 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.371 | -0.005 | 0.366 | 1275 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.346 | -0.005 | 0.341 | 1300 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.321 | -0.005 | 0.316 | 1325 | ... | ... | 0.001 | ... | 0.005 | 0 |
0 | ... | ... | 0.296 | -0.005 | 0.291 | 1350 | ... | ... | 0.001 | ... | 0.006 | 0 |
0 | ... | ... | 0.272 | -0.005 | 0.267 | 1375 | ... | ... | 0.002 | ... | 0.007 | 0 |
0 | ... | ... | 0.248 | -0.005 | 0.243 | 1400 | ... | ... | 0.003 | ... | 0.008 | 0 |
0 | ... | ... | 0.225 | -0.005 | 0.220 | 1425 | ... | ... | 0.005 | ... | 0.010 | 0 |
0 | ... | ... | 0.202 | -0.005 | 0.197 | 1450 | ... | ... | 0.007 | ... | 0.012 | 0 |
0 | ... | ... | 0.181 | -0.006 | 0.175 | 1475 | ... | ... | 0.010 | ... | 0.016 | 0 |
0 | ... | ... | 0.160 | -0.005 | 0.155 | 1500 | ... | ... | 0.014 | 0.012 | 0.012 | 0 |
0 | ... | ... | 0.140 | -0.005 | 0.135 | 1525 | ... | ... | 0.020 | 0.016 | 0.016 | 21 |
0 | ... | ... | 0.122 | -0.006 | 0.116 | 1550 | ... | ... | 0.026 | 0.022 | 0.022 | 8 |
0 | ... | ... | 0.105 | -0.006 | 0.099 | 1575 | ... | ... | 0.034 | 0.030 | 0.030 | 0 |
0 | ... | ... | 0.089 | -0.005 | 0.084 | 1600 | ... | ... | 0.043 | 0.040 | 0.040 | 179 |
0 | 0.070 | 0.070 | 0.070 | ... | ... | 1625 | ... | ... | 0.054 | 0.051 | 0.051 | 117 |
120 | 0.058 | 0.058 | 0.057 | ... | ... | 1650 | ... | ... | 0.066 | 0.065 | 0.065 | 585 |
0 | 0.048 | 0.048 | 0.047 | ... | ... | 1675 | ... | ... | 0.081 | 0.079 | 0.079 | 264 |
177 | 0.039 | 0.039 | 0.038 | ... | ... | 1700 | 0.097 | 0.004 | 0.093 | ... | ... | 594 |
50 | 0.032 | 0.032 | 0.031 | ... | ... | 1725 | 0.114 | 0.004 | 0.110 | ... | ... | 87 |
150 | 0.025 | 0.025 | 0.025 | ... | ... | 1750 | 0.133 | 0.004 | 0.129 | ... | ... | 257 |
22 | 0.020 | 0.020 | 0.020 | ... | ... | 1775 | 0.153 | 0.003 | 0.150 | ... | ... | 149 |
313 | 0.016 | 0.016 | 0.016 | ... | ... | 1800 | 0.174 | 0.003 | 0.171 | ... | ... | 245 |
9 | 0.013 | 0.013 | 0.013 | ... | ... | 1825 | 0.196 | 0.003 | 0.193 | ... | ... | 124 |
461 | ... | 0.020 | 0.011 | ... | ... | 1850 | 0.218 | 0.003 | 0.215 | ... | ... | 236 |
288 | ... | 0.017 | 0.009 | ... | ... | 1875 | 0.241 | 0.004 | 0.237 | ... | ... | 46 |
332 | ... | 0.015 | 0.007 | ... | ... | 1900 | 0.265 | 0.004 | 0.261 | ... | ... | 40 |
105 | ... | 0.013 | 0.006 | ... | ... | 1925 | 0.288 | 0.004 | 0.284 | ... | ... | 66 |
165 | ... | 0.012 | 0.005 | ... | ... | 1950 | 0.312 | 0.004 | 0.308 | ... | ... | 0 |
156 | ... | 0.011 | 0.004 | ... | ... | 1975 | 0.337 | 0.005 | 0.332 | ... | ... | 0 |
250 | ... | 0.010 | 0.003 | ... | ... | 2000 | 0.361 | 0.005 | 0.356 | ... | ... | 0 |
180 | ... | 0.009 | 0.003 | ... | ... | 2025 | 0.385 | 0.004 | 0.381 | ... | ... | 0 |
79 | ... | 0.008 | 0.002 | ... | ... | 2050 | 0.410 | 0.005 | 0.405 | ... | ... | 0 |
64 | ... | 0.008 | 0.002 | ... | ... | 2075 | 0.434 | 0.004 | 0.430 | ... | ... | 0 |
30 | ... | 0.007 | 0.001 | ... | ... | 2100 | 0.459 | 0.005 | 0.454 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2125 | 0.484 | 0.005 | 0.479 | ... | ... | 0 |
90 | ... | 0.006 | 0.001 | ... | ... | 2150 | 0.509 | 0.005 | 0.504 | ... | ... | 0 |
0 | ... | 0.006 | 0.001 | ... | ... | 2175 | 0.534 | 0.005 | 0.529 | ... | ... | 0 |
5 | ... | 0.006 | 0.001 | ... | ... | 2200 | 0.559 | 0.005 | 0.554 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2225 | 0.584 | 0.005 | 0.579 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2250 | 0.609 | 0.005 | 0.604 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2275 | 0.634 | 0.005 | 0.629 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2300 | 0.659 | 0.005 | 0.654 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2325 | 0.684 | 0.005 | 0.679 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2350 | 0.709 | 0.005 | 0.704 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2375 | 0.734 | 0.005 | 0.729 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2400 | 0.759 | 0.005 | 0.754 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2425 | 0.784 | 0.005 | 0.779 | ... | ... | 0 |
0 | ... | 0.005 | 0.001 | ... | ... | 2450 | 0.809 | 0.005 | 0.804 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2475 | 0.834 | 0.005 | 0.829 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2500 | 0.859 | 0.005 | 0.854 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2525 | 0.884 | 0.005 | 0.879 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2550 | 0.909 | 0.005 | 0.904 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2575 | 0.934 | 0.005 | 0.929 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2600 | 0.959 | 0.005 | 0.954 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2625 | 0.984 | 0.005 | 0.979 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2650 | 1.009 | 0.005 | 1.004 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2675 | 1.034 | 0.005 | 1.029 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2700 | 1.059 | 0.005 | 1.054 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2725 | 1.084 | 0.005 | 1.079 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2750 | 1.109 | 0.005 | 1.104 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2775 | 1.134 | 0.005 | 1.129 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2800 | 1.159 | 0.005 | 1.154 | ... | ... | 0 |
0 | ... | ... | 0.001 | ... | ... | 2825 | 1.184 | 0.005 | 1.179 | ... | ... | 0 |
0 | ... | ... | 0.001 | ... | ... | 2850 | 1.209 | 0.005 | 1.204 | ... | ... | 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.