Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.958 | 0.005 | 1.963 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.933 | 0.005 | 1.938 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.908 | 0.005 | 1.913 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.883 | 0.005 | 1.888 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.858 | 0.005 | 1.863 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.833 | 0.005 | 1.838 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.808 | 0.005 | 1.813 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.783 | 0.005 | 1.788 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.758 | 0.005 | 1.763 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.733 | 0.005 | 1.738 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.708 | 0.005 | 1.713 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.683 | 0.005 | 1.688 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.658 | 0.005 | 1.663 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.633 | 0.005 | 1.638 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.608 | 0.005 | 1.613 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.583 | 0.005 | 1.588 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.558 | 0.005 | 1.563 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.533 | 0.005 | 1.538 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.508 | 0.005 | 1.513 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.483 | 0.005 | 1.488 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.458 | 0.005 | 1.463 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.433 | 0.005 | 1.438 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.408 | 0.005 | 1.413 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.383 | 0.005 | 1.388 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.358 | 0.005 | 1.363 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.333 | 0.005 | 1.338 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.308 | 0.005 | 1.313 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.283 | 0.005 | 1.288 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.258 | 0.005 | 1.263 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.233 | 0.005 | 1.238 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.208 | 0.005 | 1.213 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.183 | 0.005 | 1.188 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.158 | 0.005 | 1.163 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.133 | 0.005 | 1.138 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.108 | 0.005 | 1.113 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.083 | 0.005 | 1.088 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.058 | 0.005 | 1.063 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.033 | 0.005 | 1.038 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.008 | 0.005 | 1.013 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.983 | 0.005 | 0.988 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.958 | 0.005 | 0.963 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.933 | 0.005 | 0.938 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.908 | 0.005 | 0.913 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.883 | 0.005 | 0.888 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.858 | 0.005 | 0.863 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.833 | 0.005 | 0.838 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.808 | 0.005 | 0.813 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.783 | 0.005 | 0.788 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.758 | 0.005 | 0.763 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.733 | 0.005 | 0.738 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.708 | 0.005 | 0.713 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 8 |
0 | ... | ... | 0.683 | 0.005 | 0.688 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 7 |
0 | ... | ... | 0.658 | 0.005 | 0.663 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 2 |
0 | ... | ... | 0.633 | 0.005 | 0.638 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 27 |
0 | ... | ... | 0.608 | 0.005 | 0.613 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 25 |
0 | ... | ... | 0.583 | 0.005 | 0.588 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 139 |
0 | ... | ... | 0.558 | 0.005 | 0.563 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 31 |
3 | ... | ... | 0.533 | 0.005 | 0.538 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 355 |
0 | ... | ... | 0.508 | 0.005 | 0.513 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 134 |
0 | ... | ... | 0.483 | 0.005 | 0.488 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 393 |
0 | ... | ... | 0.458 | 0.005 | 0.463 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 52 |
131 | ... | ... | 0.433 | 0.005 | 0.438 | 1850 | 0.001 | 0 | 0.001 | ... | ... | 336 |
66 | ... | ... | 0.408 | 0.005 | 0.413 | 1875 | 0.001 | 0 | 0.001 | ... | ... | 89 |
445 | ... | ... | 0.383 | 0.005 | 0.388 | 1900 | 0.001 | 0 | 0.001 | ... | ... | 449 |
24 | ... | ... | 0.358 | 0.005 | 0.363 | 1925 | 0.001 | 0 | 0.001 | ... | ... | 35 |
185 | ... | ... | 0.333 | 0.005 | 0.338 | 1950 | 0.001 | 0 | 0.001 | ... | ... | 111 |
40 | ... | ... | 0.308 | 0.005 | 0.313 | 1975 | 0.001 | 0 | 0.001 | ... | ... | 20 |
165 | ... | ... | 0.283 | 0.005 | 0.288 | 2000 | 0.001 | 0 | 0.001 | ... | ... | 66 |
52 | ... | ... | 0.258 | 0.005 | 0.263 | 2025 | 0.001 | 0 | 0.001 | ... | ... | 30 |
221 | ... | ... | 0.233 | 0.005 | 0.238 | 2050 | 0.001 | 0 | 0.001 | ... | ... | 10 |
60 | ... | ... | 0.208 | 0.005 | 0.213 | 2075 | 0.001 | 0 | 0.001 | ... | ... | 50 |
255 | ... | ... | 0.183 | 0.005 | 0.188 | 2100 | 0.001 | 0 | 0.001 | ... | ... | 10 |
248 | ... | ... | 0.158 | 0.005 | 0.163 | 2125 | 0.001 | 0 | 0.001 | ... | ... | 10 |
238 | ... | ... | 0.133 | 0.005 | 0.138 | 2150 | 0.001 | 0 | 0.001 | ... | ... | 20 |
50 | ... | ... | 0.108 | 0.005 | 0.113 | 2175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
150 | ... | ... | 0.083 | 0.005 | 0.088 | 2200 | 0.001 | 0 | 0.001 | ... | ... | 45 |
25 | 0.057 | 0.055 | 0.058 | 0.005 | 0.063 | 2225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
60 | ... | ... | 0.034 | 0.005 | 0.039 | 2250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
50 | ... | ... | 0.012 | 0.003 | 0.015 | 2275 | 0.002 | -0.002 | 0.004 | ... | ... | 0 |
49 | ... | ... | 0.001 | 0.002 | 0.003 | 2300 | 0.015 | -0.003 | 0.018 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0.001 | 0.001 | 2325 | 0.038 | -0.004 | 0.042 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.062 | -0.005 | 0.067 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.087 | -0.005 | 0.092 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.112 | -0.005 | 0.117 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.137 | -0.005 | 0.142 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.162 | -0.005 | 0.167 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.187 | -0.005 | 0.192 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.212 | -0.005 | 0.217 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.237 | -0.005 | 0.242 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.262 | -0.005 | 0.267 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.287 | -0.005 | 0.292 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.312 | -0.005 | 0.317 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.337 | -0.005 | 0.342 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.362 | -0.005 | 0.367 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.387 | -0.005 | 0.392 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.412 | -0.005 | 0.417 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.437 | -0.005 | 0.442 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.462 | -0.005 | 0.467 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.487 | -0.005 | 0.492 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.512 | -0.005 | 0.517 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.537 | -0.005 | 0.542 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.562 | -0.005 | 0.567 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.587 | -0.005 | 0.592 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.612 | -0.005 | 0.617 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.637 | -0.005 | 0.642 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.662 | -0.005 | 0.667 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.687 | -0.005 | 0.692 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.712 | -0.005 | 0.717 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.737 | -0.005 | 0.742 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.762 | -0.005 | 0.767 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.787 | -0.005 | 0.792 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.812 | -0.005 | 0.817 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.837 | -0.005 | 0.842 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.862 | -0.005 | 0.867 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 0.887 | -0.005 | 0.892 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 0.912 | -0.005 | 0.917 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 0.937 | -0.005 | 0.942 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 0.962 | -0.005 | 0.967 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 0.987 | -0.005 | 0.992 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.012 | -0.005 | 1.017 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.037 | -0.005 | 1.042 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.062 | -0.005 | 1.067 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.087 | -0.005 | 1.092 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.112 | -0.005 | 1.117 | ... | ... | 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.