Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.640 | -0.002 | 1.638 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.615 | -0.002 | 1.613 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.590 | -0.002 | 1.588 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.565 | -0.002 | 1.563 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.540 | -0.002 | 1.538 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.515 | -0.002 | 1.513 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.490 | -0.002 | 1.488 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.465 | -0.002 | 1.463 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.440 | -0.002 | 1.438 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.415 | -0.002 | 1.413 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.390 | -0.002 | 1.388 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.365 | -0.002 | 1.363 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.340 | -0.002 | 1.338 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.315 | -0.002 | 1.313 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.290 | -0.002 | 1.288 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.265 | -0.002 | 1.263 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.240 | -0.002 | 1.238 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.215 | -0.002 | 1.213 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.190 | -0.002 | 1.188 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.165 | -0.002 | 1.163 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.140 | -0.002 | 1.138 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.115 | -0.002 | 1.113 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.090 | -0.002 | 1.088 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.065 | -0.002 | 1.063 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.040 | -0.002 | 1.038 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.015 | -0.002 | 1.013 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.990 | -0.002 | 0.988 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.965 | -0.002 | 0.963 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.940 | -0.002 | 0.938 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.915 | -0.002 | 0.913 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.890 | -0.002 | 0.888 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.865 | -0.002 | 0.863 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.840 | -0.002 | 0.838 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.815 | -0.002 | 0.813 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.790 | -0.002 | 0.788 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.765 | -0.002 | 0.763 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.740 | -0.002 | 0.738 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.715 | -0.002 | 0.713 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.690 | -0.002 | 0.688 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.665 | -0.002 | 0.663 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.640 | -0.002 | 0.638 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.615 | -0.002 | 0.613 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.590 | -0.002 | 0.588 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.565 | -0.002 | 0.563 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.540 | -0.002 | 0.538 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.515 | -0.002 | 0.513 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.490 | -0.002 | 0.488 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.465 | -0.002 | 0.463 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.440 | -0.002 | 0.438 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.415 | -0.002 | 0.413 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.390 | -0.002 | 0.388 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.365 | -0.002 | 0.363 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 50 |
0 | ... | ... | 0.340 | -0.002 | 0.338 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 7 |
0 | ... | ... | 0.315 | -0.002 | 0.313 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 6 |
0 | ... | ... | 0.290 | -0.002 | 0.288 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 16 |
0 | ... | ... | 0.265 | -0.002 | 0.263 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 45 |
0 | ... | ... | 0.240 | -0.002 | 0.238 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 42 |
0 | ... | ... | 0.215 | -0.002 | 0.213 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 52 |
0 | ... | ... | 0.190 | -0.002 | 0.188 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 90 |
0 | ... | ... | 0.165 | -0.002 | 0.163 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 48 |
25 | ... | ... | 0.141 | -0.002 | 0.139 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
43 | ... | ... | 0.117 | -0.002 | 0.115 | 1850 | 0.002 | 0 | 0.002 | ... | ... | 177 |
25 | ... | ... | 0.095 | -0.002 | 0.093 | 1875 | 0.005 | 0 | 0.005 | ... | ... | 82 |
70 | ... | ... | 0.074 | -0.002 | 0.072 | 1900 | 0.009 | 0 | 0.009 | ... | ... | 408 |
0 | ... | ... | 0.055 | -0.001 | 0.054 | 1925 | 0.016 | 0.001 | 0.015 | ... | ... | 29 |
7 | ... | ... | 0.039 | -0.001 | 0.038 | 1950 | 0.025 | 0.001 | 0.024 | ... | ... | 111 |
129 | ... | ... | 0.026 | -0.001 | 0.025 | 1975 | 0.037 | 0.001 | 0.036 | ... | ... | 15 |
175 | 0.020 | 0.020 | 0.017 | -0.001 | 0.016 | 2000 | 0.053 | 0.001 | 0.052 | ... | ... | 388 |
76 | ... | ... | 0.011 | -0.001 | 0.010 | 2025 | 0.072 | 0.001 | 0.071 | ... | ... | 210 |
200 | ... | ... | 0.007 | -0.001 | 0.006 | 2050 | 0.093 | 0.001 | 0.092 | ... | ... | 255 |
113 | ... | ... | 0.004 | 0 | 0.004 | 2075 | 0.115 | 0.001 | 0.114 | ... | ... | 80 |
264 | ... | ... | 0.003 | -0.001 | 0.002 | 2100 | 0.139 | 0.002 | 0.137 | ... | ... | 204 |
72 | ... | ... | 0.002 | -0.001 | 0.001 | 2125 | 0.163 | 0.002 | 0.161 | ... | ... | 50 |
163 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.187 | 0.002 | 0.185 | ... | ... | 168 |
87 | ... | ... | 0.001 | -0.001 | 0.001 | 2175 | 0.212 | 0.002 | 0.210 | ... | ... | 108 |
187 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.237 | 0.002 | 0.235 | ... | ... | 109 |
20 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.262 | 0.002 | 0.260 | ... | ... | 33 |
100 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.287 | 0.002 | 0.285 | ... | ... | 16 |
55 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.312 | 0.002 | 0.310 | ... | ... | 0 |
256 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.337 | 0.002 | 0.335 | ... | ... | 0 |
10 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.362 | 0.002 | 0.360 | ... | ... | 0 |
170 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.387 | 0.002 | 0.385 | ... | ... | 0 |
85 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.412 | 0.002 | 0.410 | ... | ... | 0 |
320 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.437 | 0.002 | 0.435 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.462 | 0.002 | 0.460 | ... | ... | 0 |
50 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.487 | 0.002 | 0.485 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.512 | 0.002 | 0.510 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.537 | 0.002 | 0.535 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.562 | 0.002 | 0.560 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.587 | 0.002 | 0.585 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.612 | 0.002 | 0.610 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.637 | 0.002 | 0.635 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.662 | 0.002 | 0.660 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.687 | 0.002 | 0.685 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.712 | 0.002 | 0.710 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.737 | 0.002 | 0.735 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.762 | 0.002 | 0.760 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.787 | 0.002 | 0.785 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.812 | 0.002 | 0.810 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.837 | 0.002 | 0.835 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.862 | 0.002 | 0.860 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.887 | 0.002 | 0.885 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.912 | 0.002 | 0.910 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.937 | 0.002 | 0.935 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.962 | 0.002 | 0.960 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.987 | 0.002 | 0.985 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.012 | 0.002 | 1.010 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.037 | 0.002 | 1.035 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.062 | 0.002 | 1.060 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.087 | 0.002 | 1.085 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.112 | 0.002 | 1.110 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 1.137 | 0.002 | 1.135 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 1.162 | 0.002 | 1.160 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 1.187 | 0.002 | 1.185 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 1.212 | 0.002 | 1.210 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 1.237 | 0.002 | 1.235 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.262 | 0.002 | 1.260 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 1.287 | 0.002 | 1.285 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 1.312 | 0.002 | 1.310 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.337 | 0.002 | 1.335 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.362 | 0.002 | 1.360 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.387 | 0.002 | 1.385 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.412 | 0.002 | 1.410 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.437 | 0.002 | 1.435 | ... | ... | 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.