Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
2.338097 | ... | ... | 1.599 | 0.016 | 1.615 | 325 | 0.001 | 0 | 0.001 | ... | ... | 1.348568 |
2.231166 | ... | ... | 1.574 | 0.016 | 1.590 | 350 | 0.001 | 0 | 0.001 | ... | ... | 1.292834 |
2.132875 | ... | ... | 1.549 | 0.016 | 1.565 | 375 | 0.001 | 0 | 0.001 | ... | ... | 1.241167 |
2.041957 | ... | ... | 1.524 | 0.016 | 1.540 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.193014 |
1.957408 | ... | ... | 1.499 | 0.016 | 1.515 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.147923 |
1.878407 | ... | ... | 1.474 | 0.016 | 1.490 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.105532 |
1.804284 | ... | ... | 1.449 | 0.016 | 1.465 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.06554 |
1.734479 | ... | ... | 1.424 | 0.016 | 1.440 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.02769 |
1.668524 | ... | ... | 1.399 | 0.016 | 1.415 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.991758 |
1.606021 | ... | ... | 1.374 | 0.016 | 1.390 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.957559 |
1.54663 | ... | ... | 1.349 | 0.016 | 1.365 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.924935 |
1.49006 | ... | ... | 1.324 | 0.016 | 1.340 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.893745 |
1.436055 | ... | ... | 1.299 | 0.016 | 1.315 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.863865 |
1.384395 | ... | ... | 1.274 | 0.016 | 1.290 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.835184 |
1.334887 | ... | ... | 1.249 | 0.016 | 1.265 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.807612 |
1.287356 | ... | ... | 1.224 | 0.016 | 1.240 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.781065 |
1.241654 | ... | ... | 1.199 | 0.016 | 1.215 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.755467 |
1.197643 | ... | ... | 1.174 | 0.016 | 1.190 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.730745 |
1.155205 | ... | ... | 1.149 | 0.016 | 1.165 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.706842 |
1.114228 | ... | ... | 1.124 | 0.016 | 1.140 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.683704 |
1.074617 | ... | ... | 1.099 | 0.016 | 1.115 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.661283 |
1.036282 | ... | ... | 1.074 | 0.016 | 1.090 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.639532 |
0.999143 | ... | ... | 1.049 | 0.016 | 1.065 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.618403 |
0.963129 | ... | ... | 1.024 | 0.016 | 1.040 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.597867 |
0.928171 | ... | ... | 0.999 | 0.016 | 1.015 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.577888 |
0.894209 | ... | ... | 0.974 | 0.016 | 0.990 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.558434 |
0.861188 | ... | ... | 0.949 | 0.016 | 0.965 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.539472 |
0.829055 | ... | ... | 0.924 | 0.016 | 0.940 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.520976 |
0.797765 | ... | ... | 0.899 | 0.016 | 0.915 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.502924 |
0.767274 | ... | ... | 0.874 | 0.016 | 0.890 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.485293 |
0.73754 | ... | ... | 0.849 | 0.016 | 0.865 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.468058 |
0.708527 | ... | ... | 0.824 | 0.016 | 0.840 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.451197 |
0.6802 | ... | ... | 0.799 | 0.016 | 0.815 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.434695 |
0.652527 | ... | ... | 0.774 | 0.016 | 0.790 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.418535 |
0.625477 | ... | ... | 0.749 | 0.016 | 0.765 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.402698 |
0.599024 | ... | ... | 0.724 | 0.016 | 0.740 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.387167 |
0.57314 | ... | ... | 0.699 | 0.016 | 0.715 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.37193 |
0.5478 | ... | ... | 0.674 | 0.016 | 0.690 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.356973 |
0.522983 | ... | ... | 0.649 | 0.016 | 0.665 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.342281 |
0.498666 | ... | ... | 0.624 | 0.016 | 0.640 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.327839 |
0.47483 | ... | ... | 0.599 | 0.016 | 0.615 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.313639 |
0.451454 | ... | ... | 0.574 | 0.016 | 0.590 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.299668 |
0.428522 | ... | ... | 0.549 | 0.016 | 0.565 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.285912 |
0.406017 | ... | ... | 0.524 | 0.016 | 0.540 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.272365 |
0.383921 | ... | ... | 0.499 | 0.016 | 0.515 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.28273 |
0.36222 | ... | ... | 0.474 | 0.016 | 0.490 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.26857 |
0.3409 | ... | ... | 0.449 | 0.016 | 0.465 | 1475 | 0.001 | -0.001 | 0.002 | ... | ... | 0.254596 |
0.319948 | ... | ... | 0.424 | 0.016 | 0.440 | 1500 | 0.002 | 0 | 0.002 | ... | ... | 0.267017 |
0.29935 | ... | ... | 0.400 | 0.015 | 0.415 | 1525 | 0.002 | -0.001 | 0.003 | ... | ... | 0.252204 |
0.290169 | ... | ... | 0.376 | 0.015 | 0.391 | 1550 | 0.003 | -0.001 | 0.004 | ... | ... | 0.254722 |
0.28006 | ... | ... | 0.352 | 0.015 | 0.367 | 1575 | 0.004 | -0.001 | 0.005 | ... | ... | 0.252819 |
0.269148 | ... | ... | 0.328 | 0.015 | 0.343 | 1600 | 0.006 | -0.001 | 0.007 | ... | ... | 0.258081 |
0.265218 | ... | ... | 0.305 | 0.015 | 0.320 | 1625 | 0.007 | -0.002 | 0.009 | ... | ... | 0.250105 |
0.25908 | ... | ... | 0.283 | 0.014 | 0.297 | 1650 | 0.009 | -0.002 | 0.011 | ... | ... | 0.248128 |
0.256999 | ... | ... | 0.261 | 0.014 | 0.275 | 1675 | 0.012 | -0.002 | 0.014 | ... | ... | 0.249454 |
0.252222 | ... | ... | 0.240 | 0.013 | 0.253 | 1700 | 0.015 | -0.003 | 0.018 | ... | ... | 0.247172 |
0.249842 | ... | ... | 0.219 | 0.013 | 0.232 | 1725 | 0.019 | -0.003 | 0.022 | ... | ... | 0.246798 |
0.248859 | ... | ... | 0.199 | 0.013 | 0.212 | 1750 | 0.024 | -0.003 | 0.027 | ... | ... | 0.247404 |
0.248618 | ... | ... | 0.181 | 0.012 | 0.193 | 1775 | 0.029 | -0.004 | 0.033 | ... | ... | 0.244756 |
0.245337 | ... | ... | 0.163 | 0.011 | 0.174 | 1800 | 0.036 | -0.004 | 0.040 | ... | ... | 0.246226 |
0.245769 | ... | ... | 0.146 | 0.011 | 0.157 | 1825 | 0.043 | -0.005 | 0.048 | ... | ... | 0.244421 |
0.2461 | ... | ... | 0.131 | 0.010 | 0.141 | 1850 | 0.052 | -0.006 | 0.058 | ... | ... | 0.245752 |
0.246268 | ... | ... | 0.117 | 0.009 | 0.126 | 1875 | 0.062 | -0.006 | 0.068 | ... | ... | 0.246817 |
0.246247 | ... | ... | 0.103 | 0.009 | 0.112 | 1900 | 0.072 | -0.008 | 0.080 | ... | ... | 0.24488 |
0.246037 | ... | ... | 0.091 | 0.008 | 0.099 | 1925 | 0.084 | -0.008 | 0.092 | ... | ... | 0.245535 |
0.245662 | ... | ... | 0.080 | 0.007 | 0.087 | 1950 | 0.097 | -0.009 | 0.106 | ... | ... | 0.245995 |
0.245163 | ... | ... | 0.071 | 0.005 | 0.076 | 1975 | 0.111 | -0.010 | 0.121 | ... | ... | 0.246332 |
0.244605 | ... | ... | 0.062 | 0.004 | 0.066 | 2000 | 0.126 | -0.011 | 0.137 | ... | ... | 0.246639 |
0.24688 | ... | ... | 0.054 | 0.004 | 0.058 | 2025 | 0.142 | -0.012 | 0.154 | ... | ... | 0.247034 |
0.246614 | ... | ... | 0.047 | 0.003 | 0.050 | 2050 | 0.159 | -0.013 | 0.172 | ... | ... | 0.247673 |
0.249743 | ... | ... | 0.041 | 0.003 | 0.044 | 2075 | 0.178 | -0.013 | 0.191 | ... | ... | 0.251782 |
0.250614 | ... | ... | 0.036 | 0.002 | 0.038 | 2100 | 0.197 | -0.013 | 0.210 | ... | ... | 0.253744 |
0.252448 | ... | ... | 0.031 | 0.002 | 0.033 | 2125 | 0.216 | -0.014 | 0.230 | ... | ... | 0.253446 |
0.252068 | ... | ... | 0.027 | 0.001 | 0.028 | 2150 | 0.237 | -0.014 | 0.251 | ... | ... | 0.257831 |
0.2531 | ... | ... | 0.023 | 0.001 | 0.024 | 2175 | 0.257 | -0.015 | 0.272 | ... | ... | 0.256647 |
0.256141 | ... | ... | 0.020 | 0.001 | 0.021 | 2200 | 0.279 | -0.015 | 0.294 | ... | ... | 0.261221 |
0.257414 | ... | ... | 0.018 | 0 | 0.018 | 2225 | 0.300 | -0.016 | 0.316 | ... | ... | 0.259843 |
0.256674 | ... | ... | 0.015 | 0 | 0.015 | 2250 | 0.322 | -0.016 | 0.338 | ... | ... | 0.260883 |
0.259077 | ... | ... | 0.013 | 0 | 0.013 | 2275 | 0.345 | -0.016 | 0.361 | ... | ... | 0.265306 |
0.253634 | ... | ... | 0.011 | -0.001 | 0.010 | 2300 | 0.368 | -0.016 | 0.384 | ... | ... | 0.268489 |
0.25158 | ... | ... | 0.009 | -0.001 | 0.008 | 2325 | 0.391 | -0.016 | 0.407 | ... | ... | 0.270296 |
0.254933 | ... | ... | 0.007 | 0 | 0.007 | 2350 | 0.414 | -0.016 | 0.430 | ... | ... | 0.270514 |
0.257045 | ... | ... | 0.006 | 0 | 0.006 | 2375 | 0.438 | -0.016 | 0.454 | ... | ... | 0.276509 |
0.257686 | ... | ... | 0.005 | 0 | 0.005 | 2400 | 0.462 | -0.016 | 0.478 | ... | ... | 0.281825 |
0.256484 | ... | ... | 0.004 | 0 | 0.004 | 2425 | 0.486 | -0.016 | 0.502 | ... | ... | 0.286427 |
0.252774 | ... | ... | 0.003 | 0 | 0.003 | 2450 | 0.511 | -0.016 | 0.527 | ... | ... | 0.299175 |
0.245171 | ... | ... | 0.003 | -0.001 | 0.002 | 2475 | 0.535 | -0.016 | 0.551 | ... | ... | 0.302912 |
0.253524 | ... | ... | 0.002 | 0 | 0.002 | 2500 | 0.560 | -0.016 | 0.576 | ... | ... | 0.315436 |
0.261746 | ... | ... | 0.002 | 0 | 0.002 | 2525 | 0.585 | -0.016 | 0.601 | ... | ... | 0.327838 |
0.244952 | ... | ... | 0.002 | -0.001 | 0.001 | 2550 | 0.610 | -0.016 | 0.626 | ... | ... | 0.340122 |
0.252383 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.635 | -0.016 | 0.651 | ... | ... | 0.352288 |
0.259707 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.660 | -0.016 | 0.676 | ... | ... | 0.36434 |
0.266932 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.685 | -0.016 | 0.701 | ... | ... | 0.376279 |
0.274061 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.710 | -0.016 | 0.726 | ... | ... | 0.388109 |
0.258917 | ... | ... | 0.001 | -0.001 | 0.001 | 2675 | 0.735 | -0.016 | 0.751 | ... | ... | 0.399831 |
0.265432 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.760 | -0.016 | 0.776 | ... | ... | 0.411446 |
0.271867 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.785 | -0.016 | 0.801 | ... | ... | 0.422958 |
0.278223 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.810 | -0.016 | 0.826 | ... | ... | 0.434368 |
0.284505 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.835 | -0.016 | 0.851 | ... | ... | 0.445678 |
0.290709 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.860 | -0.016 | 0.876 | ... | ... | 0.456891 |
0.296838 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.885 | -0.016 | 0.901 | ... | ... | 0.468006 |
0.302896 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.910 | -0.016 | 0.926 | ... | ... | 0.479028 |
0.308886 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.935 | -0.016 | 0.951 | ... | ... | 0.489956 |
0.314808 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.960 | -0.016 | 0.976 | ... | ... | 0.500793 |
0.320663 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.985 | -0.016 | 1.001 | ... | ... | 0.511541 |
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.