Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.629 | 0.003 | 1.632 | 325 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.604 | 0.003 | 1.607 | 350 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.579 | 0.003 | 1.582 | 375 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.554 | 0.003 | 1.557 | 400 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.529 | 0.003 | 1.532 | 425 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.504 | 0.003 | 1.507 | 450 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.479 | 0.003 | 1.482 | 475 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.454 | 0.003 | 1.457 | 500 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.429 | 0.003 | 1.432 | 525 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.404 | 0.003 | 1.407 | 550 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.379 | 0.003 | 1.382 | 575 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.354 | 0.003 | 1.357 | 600 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.329 | 0.003 | 1.332 | 625 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.304 | 0.003 | 1.307 | 650 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.279 | 0.003 | 1.282 | 675 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.254 | 0.003 | 1.257 | 700 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.229 | 0.003 | 1.232 | 725 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.204 | 0.003 | 1.207 | 750 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.179 | 0.003 | 1.182 | 775 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.154 | 0.003 | 1.157 | 800 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.129 | 0.003 | 1.132 | 825 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.104 | 0.003 | 1.107 | 850 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.079 | 0.003 | 1.082 | 875 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.054 | 0.003 | 1.057 | 900 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.029 | 0.003 | 1.032 | 925 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 1.004 | 0.003 | 1.007 | 950 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.979 | 0.003 | 0.982 | 975 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.954 | 0.003 | 0.957 | 1000 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.929 | 0.003 | 0.932 | 1025 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.904 | 0.003 | 0.907 | 1050 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.879 | 0.003 | 0.882 | 1075 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.854 | 0.003 | 0.857 | 1100 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.829 | 0.003 | 0.832 | 1125 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.804 | 0.003 | 0.807 | 1150 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.779 | 0.003 | 0.782 | 1175 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.754 | 0.003 | 0.757 | 1200 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.729 | 0.003 | 0.732 | 1225 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.704 | 0.003 | 0.707 | 1250 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.679 | 0.003 | 0.682 | 1275 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.654 | 0.003 | 0.657 | 1300 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.629 | 0.003 | 0.632 | 1325 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.604 | 0.003 | 0.607 | 1350 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.579 | 0.003 | 0.582 | 1375 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.554 | 0.003 | 0.557 | 1400 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.529 | 0.003 | 0.532 | 1425 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.504 | 0.003 | 0.507 | 1450 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.479 | 0.003 | 0.482 | 1475 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.454 | 0.003 | 0.457 | 1500 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.429 | 0.003 | 0.432 | 1525 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.404 | 0.003 | 0.407 | 1550 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.379 | 0.003 | 0.382 | 1575 | ... | ... | 0.001 | ... | 0.004 | 0 |
0 | ... | ... | 0.354 | 0.003 | 0.357 | 1600 | ... | ... | 0.001 | ... | 0.004 | 50 |
0 | ... | ... | 0.329 | 0.003 | 0.332 | 1625 | ... | ... | 0.001 | ... | 0.004 | 7 |
0 | ... | ... | 0.304 | 0.003 | 0.307 | 1650 | ... | ... | 0.001 | ... | 0.004 | 6 |
0 | ... | ... | 0.279 | 0.003 | 0.282 | 1675 | ... | ... | 0.001 | ... | 0.004 | 16 |
0 | ... | ... | 0.254 | 0.003 | 0.257 | 1700 | ... | ... | 0.001 | ... | 0.004 | 45 |
0 | ... | ... | 0.229 | 0.003 | 0.232 | 1725 | ... | ... | 0.001 | ... | 0.004 | 42 |
0 | ... | ... | 0.204 | 0.003 | 0.207 | 1750 | ... | ... | 0.001 | ... | 0.004 | 52 |
0 | ... | ... | 0.179 | 0.003 | 0.182 | 1775 | ... | ... | 0.001 | ... | 0.004 | 90 |
0 | ... | ... | 0.154 | 0.003 | 0.157 | 1800 | ... | ... | 0.001 | ... | 0.004 | 48 |
25 | ... | ... | 0.129 | 0.003 | 0.132 | 1825 | ... | ... | 0.001 | ... | 0.004 | 0 |
43 | 0.107 | 0.107 | 0.108 | ... | ... | 1850 | ... | ... | 0.001 | ... | 0.004 | 177 |
25 | 0.084 | 0.084 | 0.084 | ... | ... | 1875 | ... | ... | 0.002 | ... | 0.006 | 82 |
70 | 0.062 | 0.062 | 0.061 | ... | ... | 1900 | ... | ... | 0.005 | ... | 0.010 | 408 |
0 | 0.043 | 0.043 | 0.042 | ... | ... | 1925 | ... | ... | 0.010 | 0.010 | 0.010 | 29 |
23 | 0.026 | 0.026 | 0.026 | ... | ... | 1950 | ... | ... | 0.020 | 0.019 | 0.019 | 111 |
129 | 0.013 | 0.013 | 0.016 | ... | ... | 1975 | ... | ... | 0.034 | 0.035 | 0.035 | 15 |
175 | 0.007 | 0.007 | 0.009 | ... | ... | 2000 | ... | ... | 0.052 | 0.052 | 0.052 | 388 |
76 | ... | 0.009 | 0.005 | ... | ... | 2025 | ... | ... | 0.072 | 0.073 | 0.073 | 210 |
200 | ... | 0.006 | 0.002 | ... | ... | 2050 | ... | ... | 0.095 | 0.096 | 0.096 | 255 |
113 | 0.001 | 0.001 | 0.001 | 0 | 0.001 | 2075 | 0.119 | -0.003 | 0.122 | ... | ... | 80 |
264 | ... | 0.004 | 0.001 | ... | ... | 2100 | 0.143 | -0.003 | 0.146 | ... | ... | 204 |
72 | ... | 0.004 | 0.001 | ... | ... | 2125 | 0.168 | -0.003 | 0.171 | ... | ... | 50 |
163 | ... | 0.004 | 0.001 | ... | ... | 2150 | 0.193 | -0.003 | 0.196 | ... | ... | 168 |
87 | ... | 0.004 | 0.001 | ... | ... | 2175 | 0.218 | -0.003 | 0.221 | ... | ... | 108 |
187 | ... | 0.004 | 0.001 | ... | ... | 2200 | 0.243 | -0.003 | 0.246 | ... | ... | 105 |
20 | ... | 0.004 | 0.001 | ... | ... | 2225 | 0.268 | -0.003 | 0.271 | ... | ... | 33 |
100 | ... | 0.004 | 0.001 | ... | ... | 2250 | 0.293 | -0.003 | 0.296 | ... | ... | 16 |
55 | ... | 0.004 | 0.001 | ... | ... | 2275 | 0.318 | -0.003 | 0.321 | ... | ... | 0 |
256 | ... | 0.004 | 0.001 | ... | ... | 2300 | 0.343 | -0.003 | 0.346 | ... | ... | 0 |
10 | ... | 0.004 | 0.001 | ... | ... | 2325 | 0.368 | -0.003 | 0.371 | ... | ... | 0 |
170 | ... | 0.004 | 0.001 | ... | ... | 2350 | 0.393 | -0.003 | 0.396 | ... | ... | 0 |
85 | ... | 0.004 | 0.001 | ... | ... | 2375 | 0.418 | -0.003 | 0.421 | ... | ... | 0 |
320 | ... | 0.004 | 0.001 | ... | ... | 2400 | 0.443 | -0.003 | 0.446 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2425 | 0.468 | -0.003 | 0.471 | ... | ... | 0 |
50 | ... | 0.004 | 0.001 | ... | ... | 2450 | 0.493 | -0.003 | 0.496 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2475 | 0.518 | -0.003 | 0.521 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2500 | 0.543 | -0.003 | 0.546 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2525 | 0.568 | -0.003 | 0.571 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2550 | 0.593 | -0.003 | 0.596 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2575 | 0.618 | -0.003 | 0.621 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2600 | 0.643 | -0.003 | 0.646 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2625 | 0.668 | -0.003 | 0.671 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2650 | 0.693 | -0.003 | 0.696 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2675 | 0.718 | -0.003 | 0.721 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2700 | 0.743 | -0.003 | 0.746 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2725 | 0.768 | -0.003 | 0.771 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2750 | 0.793 | -0.003 | 0.796 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2775 | 0.818 | -0.003 | 0.821 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2800 | 0.843 | -0.003 | 0.846 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2825 | 0.868 | -0.003 | 0.871 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2850 | 0.893 | -0.003 | 0.896 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2875 | 0.918 | -0.003 | 0.921 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2900 | 0.943 | -0.003 | 0.946 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2925 | 0.968 | -0.003 | 0.971 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2950 | 0.993 | -0.003 | 0.996 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 2975 | 1.018 | -0.003 | 1.021 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3000 | 1.043 | -0.003 | 1.046 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3025 | 1.068 | -0.003 | 1.071 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3050 | 1.093 | -0.003 | 1.096 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3075 | 1.118 | -0.003 | 1.121 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3100 | 1.143 | -0.003 | 1.146 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3125 | 1.168 | -0.003 | 1.171 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3150 | 1.193 | -0.003 | 1.196 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3175 | 1.218 | -0.003 | 1.221 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3200 | 1.243 | -0.003 | 1.246 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3225 | 1.268 | -0.003 | 1.271 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3250 | 1.293 | -0.003 | 1.296 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3275 | 1.318 | -0.003 | 1.321 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3300 | 1.343 | -0.003 | 1.346 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3325 | 1.368 | -0.003 | 1.371 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3350 | 1.393 | -0.003 | 1.396 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3375 | 1.418 | -0.003 | 1.421 | ... | ... | 0 |
0 | ... | 0.004 | 0.001 | ... | ... | 3400 | 1.443 | -0.003 | 1.446 | ... | ... | 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.