Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
1.546271 | ... | ... | 27.67 | 0 | 27.67 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 1.063714 |
1.333928 | ... | ... | 25.17 | 0 | 25.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.926622 |
1.294439 | ... | ... | 24.67 | 0 | 24.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.901021 |
1.255837 | ... | ... | 24.17 | 0 | 24.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.875955 |
1.218084 | ... | ... | 23.67 | 0 | 23.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.851407 |
1.181142 | ... | ... | 23.17 | 0 | 23.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.827355 |
1.144978 | ... | ... | 22.67 | 0 | 22.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.803776 |
1.109558 | ... | ... | 22.17 | 0 | 22.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.780651 |
1.074853 | ... | ... | 21.67 | 0 | 21.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.757953 |
1.040833 | ... | ... | 21.17 | 0 | 21.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.735666 |
1.007472 | ... | ... | 20.67 | 0 | 20.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.713779 |
0.974744 | ... | ... | 20.17 | 0 | 20.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.692276 |
0.942627 | ... | ... | 19.67 | 0 | 19.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.67114 |
0.911096 | ... | ... | 19.17 | 0 | 19.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.650355 |
0.880131 | ... | ... | 18.67 | 0 | 18.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.6299 |
0.849712 | ... | ... | 18.17 | 0 | 18.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.609771 |
0.819819 | ... | ... | 17.67 | 0 | 17.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.589957 |
0.790435 | ... | ... | 17.17 | 0 | 17.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.570447 |
0.761541 | ... | ... | 16.67 | 0 | 16.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.551226 |
0.733123 | ... | ... | 16.17 | 0 | 16.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.532276 |
0.705163 | ... | ... | 15.67 | 0 | 15.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.513594 |
0.677648 | ... | ... | 15.17 | 0 | 15.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.495171 |
0.650562 | ... | ... | 14.67 | 0 | 14.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.476997 |
0.623893 | ... | ... | 14.17 | 0 | 14.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.459051 |
0.597627 | ... | ... | 13.67 | 0 | 13.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.441333 |
0.571753 | ... | ... | 13.17 | 0 | 13.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.423838 |
0.546258 | ... | ... | 12.67 | 0 | 12.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.40656 |
0.521132 | ... | ... | 12.17 | 0 | 12.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.389475 |
0.496364 | ... | ... | 11.67 | 0 | 11.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.372582 |
0.471943 | ... | ... | 11.17 | 0 | 11.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.384111 |
0.44786 | ... | ... | 10.67 | 0 | 10.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.366482 |
0.424106 | ... | ... | 10.17 | 0 | 10.17 | 37500 | 0.02 | 0 | 0.02 | ... | ... | 0.36688 |
0.40826 | ... | ... | 9.68 | 0 | 9.68 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.362406 |
0.385072 | ... | ... | 9.18 | 0 | 9.18 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.343983 |
0.369096 | ... | ... | 8.68 | 0 | 8.68 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.345402 |
0.352773 | ... | ... | 8.19 | 0 | 8.19 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.334303 |
0.341652 | ... | ... | 7.70 | 0 | 7.70 | 40000 | 0.05 | 0 | 0.05 | ... | ... | 0.32836 |
0.329155 | ... | ... | 7.21 | 0 | 7.21 | 40500 | 0.06 | 0 | 0.06 | ... | ... | 0.319686 |
0.319676 | ... | ... | 6.72 | 0 | 6.72 | 41000 | 0.07 | 0 | 0.07 | ... | ... | 0.308979 |
0.308251 | ... | ... | 6.24 | 0 | 6.24 | 41500 | 0.09 | 0 | 0.09 | ... | ... | 0.30432 |
0.30143 | ... | ... | 5.76 | 0 | 5.76 | 42000 | 0.11 | 0 | 0.11 | ... | ... | 0.296277 |
0.294347 | ... | ... | 5.29 | 0 | 5.29 | 42500 | 0.14 | 0 | 0.14 | ... | ... | 0.291066 |
0.288784 | ... | ... | 4.83 | 0 | 4.83 | 43000 | 0.18 | 0 | 0.18 | ... | ... | 0.286919 |
0.283573 | ... | ... | 4.38 | 0 | 4.38 | 43500 | 0.23 | 0 | 0.23 | ... | ... | 0.282755 |
0.281249 | ... | ... | 3.95 | 0 | 3.95 | 44000 | 0.30 | 0 | 0.30 | ... | ... | 0.281216 |
0.281567 | ... | ... | 3.55 | 0 | 3.55 | 44500 | 0.39 | 0 | 0.39 | ... | ... | 0.280706 |
0.327794 | 3.35 | 3.35 | 3.16 | 0.20 | 3.35 | 45000 | 0.50 | 0 | 0.50 | ... | ... | 0.28032 |
0.28273 | ... | ... | 2.80 | 0 | 2.80 | 45500 | 0.64 | 0 | 0.64 | ... | ... | 0.281835 |
0.283789 | ... | ... | 2.47 | 0 | 2.47 | 46000 | 0.81 | 0 | 0.81 | ... | ... | 0.284448 |
0.286741 | ... | ... | 2.17 | 0 | 2.17 | 46500 | 1 | 0 | 1 | ... | ... | 0.286778 |
0.289341 | ... | ... | 1.89 | 0 | 1.89 | 47000 | 1.21 | -0.01 | 1.22 | 1.21 | 1.21 | 0.286895 |
0.291675 | ... | ... | 1.64 | 0 | 1.64 | 47500 | 1.48 | 0 | 1.48 | ... | ... | 0.292483 |
0.294821 | ... | ... | 1.42 | 0 | 1.42 | 48000 | 1.75 | 0 | 1.75 | ... | ... | 0.295076 |
0.297111 | ... | ... | 1.22 | 0 | 1.22 | 48500 | 2.05 | 0 | 2.05 | ... | ... | 0.297759 |
0.29975 | ... | ... | 1.05 | 0 | 1.05 | 49000 | 2.37 | 0 | 2.37 | ... | ... | 0.299842 |
0.302085 | ... | ... | 0.89 | 0 | 0.89 | 49500 | 2.72 | 0 | 2.72 | ... | ... | 0.302599 |
0.304447 | ... | ... | 0.76 | 0 | 0.76 | 50000 | 3.08 | 0 | 3.08 | ... | ... | 0.305427 |
0.307254 | ... | ... | 0.64 | 0 | 0.64 | 50500 | 3.46 | 0 | 3.46 | ... | ... | 0.307628 |
0.311047 | ... | ... | 0.55 | 0 | 0.55 | 51000 | 3.86 | 0 | 3.86 | ... | ... | 0.310731 |
0.313905 | ... | ... | 0.46 | 0 | 0.46 | 51500 | 4.28 | 0 | 4.28 | ... | ... | 0.314106 |
0.317504 | ... | ... | 0.39 | 0 | 0.39 | 52000 | 4.71 | 0 | 4.71 | ... | ... | 0.318314 |
0.320981 | ... | ... | 0.33 | 0 | 0.33 | 52500 | 5.15 | 0 | 5.15 | ... | ... | 0.322515 |
0.324788 | ... | ... | 0.28 | 0 | 0.28 | 53000 | 5.60 | 0 | 5.60 | ... | ... | 0.327187 |
0.329518 | ... | ... | 0.24 | 0 | 0.24 | 53500 | 6.05 | 0 | 6.05 | ... | ... | 0.331041 |
0.333813 | ... | ... | 0.21 | 0 | 0.21 | 54000 | 6.52 | 0 | 6.52 | ... | ... | 0.33636 |
0.340299 | ... | ... | 0.18 | 0 | 0.18 | 54500 | 6.99 | 0 | 6.99 | ... | ... | 0.341736 |
0.344926 | ... | ... | 0.16 | 0 | 0.16 | 55000 | 7.47 | 0 | 7.47 | ... | ... | 0.35008 |
0.350277 | ... | ... | 0.14 | 0 | 0.14 | 55500 | 7.95 | 0 | 7.95 | ... | ... | 0.357077 |
0.356934 | ... | ... | 0.12 | 0 | 0.12 | 56000 | 8.43 | 0 | 8.43 | ... | ... | 0.3626 |
0.362161 | ... | ... | 0.11 | 0 | 0.11 | 56500 | 8.91 | 0 | 8.91 | ... | ... | 0.369748 |
0.369548 | ... | ... | 0.10 | 0 | 0.10 | 57000 | 9.40 | 0 | 9.40 | ... | ... | 0.379194 |
0.375861 | ... | ... | 0.09 | 0 | 0.09 | 57500 | 9.89 | 0 | 9.89 | ... | ... | 0.38789 |
0.380981 | ... | ... | 0.08 | 0 | 0.08 | 58000 | 10.38 | 0 | 10.38 | ... | ... | 0.395802 |
0.384736 | ... | ... | 0.07 | 0 | 0.07 | 58500 | 10.87 | 0 | 10.87 | ... | ... | 0.402886 |
0.392426 | ... | ... | 0.06 | 0 | 0.06 | 59000 | 11.37 | 0 | 11.37 | ... | ... | 0.41365 |
0.399407 | ... | ... | 0.06 | 0 | 0.06 | 59500 | 11.86 | 0 | 11.86 | ... | ... | 0.424049 |
0.405624 | ... | ... | 0.05 | 0 | 0.05 | 60000 | 12.36 | 0 | 12.36 | ... | ... | 0.434084 |
0.411005 | ... | ... | 0.05 | 0 | 0.05 | 60500 | 12.85 | 0 | 12.85 | ... | ... | 0.443756 |
0.415448 | ... | ... | 0.04 | 0 | 0.04 | 61000 | 13.35 | 0 | 13.35 | ... | ... | 0.453068 |
0.426917 | ... | ... | 0.04 | 0 | 0.04 | 61500 | 13.84 | 0 | 13.84 | ... | ... | 0.462014 |
0.42998 | ... | ... | 0.04 | 0 | 0.04 | 62000 | 14.34 | 0 | 14.34 | ... | ... | 0.476318 |
0.431756 | ... | ... | 0.03 | 0 | 0.03 | 62500 | 14.84 | 0 | 14.84 | ... | ... | 0.484795 |
0.442488 | ... | ... | 0.03 | 0 | 0.03 | 63000 | 15.34 | 0 | 15.34 | ... | ... | 0.498883 |
0.453092 | ... | ... | 0.03 | 0 | 0.03 | 63500 | 15.84 | 0 | 15.84 | ... | ... | 0.512861 |
0.452645 | ... | ... | 0.03 | 0 | 0.03 | 64000 | 16.34 | 0 | 16.34 | ... | ... | 0.526731 |
0.462827 | ... | ... | 0.03 | 0 | 0.03 | 64500 | 16.83 | 0 | 16.83 | ... | ... | 0.534582 |
0.472897 | ... | ... | 0.03 | 0 | 0.03 | 65000 | 17.33 | 0 | 17.33 | ... | ... | 0.548261 |
0.469678 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 17.83 | 0 | 17.83 | ... | ... | 0.561838 |
0.479324 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 18.33 | 0 | 18.33 | ... | ... | 0.575314 |
0.48887 | ... | ... | 0.02 | 0 | 0.02 | 66500 | 18.83 | 0 | 18.83 | ... | ... | 0.58869 |
0.481847 | ... | ... | 0.02 | 0 | 0.02 | 67000 | 19.33 | 0 | 19.33 | ... | ... | 0.601967 |
0.49096 | ... | ... | 0.02 | 0 | 0.02 | 67500 | 19.83 | 0 | 19.83 | ... | ... | 0.615149 |
0.499982 | ... | ... | 0.02 | 0 | 0.02 | 68000 | 20.33 | 0 | 20.33 | ... | ... | 0.628235 |
0.508919 | ... | ... | 0.02 | 0 | 0.02 | 68500 | 20.83 | 0 | 20.83 | ... | ... | 0.641227 |
0.517765 | ... | ... | 0.02 | 0 | 0.02 | 69000 | 21.33 | 0 | 21.33 | ... | ... | 0.654127 |
0.503963 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.83 | 0 | 21.83 | ... | ... | 0.666936 |
0.512349 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 22.33 | 0 | 22.33 | ... | ... | 0.679654 |
0.520659 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.83 | 0 | 22.83 | ... | ... | 0.692285 |
0.528892 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 23.33 | 0 | 23.33 | ... | ... | 0.704828 |
0.537049 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.83 | 0 | 23.83 | ... | ... | 0.717286 |
0.545132 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 24.33 | 0 | 24.33 | ... | ... | 0.729659 |
0.517125 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.83 | 0 | 24.83 | ... | ... | 0.741948 |
0.524652 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 25.33 | 0 | 25.33 | ... | ... | 0.754155 |
0.532114 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.83 | 0 | 25.83 | ... | ... | 0.766281 |
0.539512 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 26.33 | 0 | 26.33 | ... | ... | 0.778328 |
0.54685 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.83 | 0 | 26.83 | ... | ... | 0.790295 |
0.554127 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 27.33 | 0 | 27.33 | ... | ... | 0.802184 |
0.561344 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.83 | 0 | 27.83 | ... | ... | 0.813997 |
0.568503 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 28.33 | 0 | 28.33 | ... | ... | 0.825734 |
0.575604 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.83 | 0 | 28.83 | ... | ... | 0.837396 |
0.582646 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 29.33 | 0 | 29.33 | ... | ... | 0.848985 |
0.589627 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.83 | 0 | 29.83 | ... | ... | 0.8605 |
0.596553 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 30.33 | 0 | 30.33 | ... | ... | 0.871944 |
0.603425 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.83 | 0 | 30.83 | ... | ... | 0.883317 |
0.610245 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 31.33 | 0 | 31.33 | ... | ... | 0.89462 |
0.617016 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 31.83 | 0 | 31.83 | ... | ... | 0.905854 |
0.623736 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 32.33 | 0 | 32.33 | ... | ... | 0.91702 |
0.630405 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 32.83 | 0 | 32.83 | ... | ... | 0.928118 |
0.637025 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 33.33 | 0 | 33.33 | ... | ... | 0.93915 |
0.643595 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 33.83 | 0 | 33.83 | ... | ... | 0.950117 |
0.650115 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 34.33 | 0 | 34.33 | ... | ... | 0.961018 |
0.656583 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 34.83 | 0 | 34.83 | ... | ... | 0.971855 |
0.663003 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 35.33 | 0 | 35.33 | ... | ... | 0.98263 |
0.669378 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 35.83 | 0 | 35.83 | ... | ... | 0.993341 |
0.675707 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 36.33 | 0 | 36.33 | ... | ... | 1.003991 |
0.681991 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 36.83 | 0 | 36.83 | ... | ... | 1.01458 |
0.688231 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 37.33 | 0 | 37.33 | ... | ... | 1.025109 |
0.694427 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 37.83 | 0 | 37.83 | ... | ... | 1.035578 |
0.700581 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 38.33 | 0 | 38.33 | ... | ... | 1.045989 |
0.706693 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 38.83 | 0 | 38.83 | ... | ... | 1.056341 |
0.712763 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 39.33 | 0 | 39.33 | ... | ... | 1.066635 |
0.718791 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 39.83 | 0 | 39.83 | ... | ... | 1.076873 |
0.724775 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 40.33 | 0 | 40.33 | ... | ... | 1.087055 |
0.730718 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 40.83 | 0 | 40.83 | ... | ... | 1.097181 |
0.736622 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 41.33 | 0 | 41.33 | ... | ... | 1.107252 |
0.742488 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 41.83 | 0 | 41.83 | ... | ... | 1.117269 |
0.748315 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 42.33 | 0 | 42.33 | ... | ... | 1.127233 |
0.754105 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 42.83 | 0 | 42.83 | ... | ... | 1.137143 |
0.759857 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 43.33 | 0 | 43.33 | ... | ... | 1.147001 |
0.765572 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 43.83 | 0 | 43.83 | ... | ... | 1.156807 |
0.771251 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 44.33 | 0 | 44.33 | ... | ... | 1.166562 |
0.776894 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 44.83 | 0 | 44.83 | ... | ... | 1.176267 |
0.782501 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 45.33 | 0 | 45.33 | ... | ... | 1.185921 |
0.788073 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 45.83 | 0 | 45.83 | ... | ... | 1.195525 |
0.793611 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 46.33 | 0 | 46.33 | ... | ... | 1.205081 |
0.799113 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 46.83 | 0 | 46.83 | ... | ... | 1.214587 |
0.804576 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 47.33 | 0 | 47.33 | ... | ... | 1.224046 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 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.