Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
2.503673 | ... | ... | 15.04 | 0 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.829589 |
2.414387 | ... | ... | 14.79 | 0 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.768424 |
2.329389 | ... | ... | 14.54 | 0 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.710072 |
2.248287 | ... | ... | 14.29 | 0 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.654285 |
2.170741 | ... | ... | 14.04 | 0 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.600851 |
2.096456 | ... | ... | 13.79 | 0 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.549577 |
2.02517 | ... | ... | 13.54 | 0 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.500292 |
1.956651 | ... | ... | 13.29 | 0 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.452832 |
1.890693 | ... | ... | 13.04 | 0 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.407072 |
1.827112 | ... | ... | 12.79 | 0 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.362895 |
1.765741 | ... | ... | 12.54 | 0 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.320191 |
1.706432 | ... | ... | 12.29 | 0 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.27886 |
1.649052 | ... | ... | 12.04 | 0 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.238802 |
1.59348 | ... | ... | 11.79 | 0 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.199948 |
1.539603 | ... | ... | 11.54 | 0 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.162224 |
1.487323 | ... | ... | 11.29 | 0 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.125564 |
1.436546 | ... | ... | 11.04 | 0 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.089901 |
1.387188 | ... | ... | 10.79 | 0 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.055173 |
1.33917 | ... | ... | 10.54 | 0 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.021338 |
1.292422 | ... | ... | 10.29 | 0 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.988346 |
1.246878 | ... | ... | 10.04 | 0 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.956154 |
1.202477 | ... | ... | 9.79 | 0 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.924712 |
1.159163 | ... | ... | 9.54 | 0 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.893983 |
1.116883 | ... | ... | 9.29 | 0 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.863937 |
1.07559 | ... | ... | 9.04 | 0 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.834539 |
1.035236 | ... | ... | 8.79 | 0 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.805758 |
0.99578 | ... | ... | 8.54 | 0 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.777554 |
0.957182 | ... | ... | 8.29 | 0 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.749909 |
0.919404 | ... | ... | 8.04 | 0 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.722797 |
0.882413 | ... | ... | 7.79 | 0 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.696194 |
0.846177 | ... | ... | 7.54 | 0 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.670068 |
0.810664 | ... | ... | 7.29 | 0 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.644402 |
0.775846 | ... | ... | 7.04 | 0 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.61918 |
0.741696 | ... | ... | 6.79 | 0 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.594382 |
0.708188 | ... | ... | 6.54 | 0 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.569976 |
0.675298 | ... | ... | 6.29 | 0 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.545953 |
0.643003 | ... | ... | 6.04 | 0 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.522296 |
0.611283 | ... | ... | 5.79 | 0 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.498982 |
0.580115 | ... | ... | 5.54 | 0 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.475996 |
0.54948 | ... | ... | 5.29 | 0 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.45333 |
0.519362 | ... | ... | 5.04 | 0 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.43096 |
0.489742 | ... | ... | 4.79 | 0 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.408866 |
0.460603 | ... | ... | 4.54 | 0 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.387041 |
0.431931 | ... | ... | 4.29 | 0 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.365466 |
0.40371 | ... | ... | 4.04 | 0 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.344125 |
0.375925 | ... | ... | 3.79 | 0 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.323003 |
0.348563 | ... | ... | 3.54 | 0 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.302077 |
0.321612 | ... | ... | 3.29 | 0 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.281342 |
0.295058 | ... | ... | 3.04 | 0 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.260761 |
0.26889 | ... | ... | 2.79 | 0 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.240333 |
0.243097 | ... | ... | 2.54 | 0 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.220018 |
0.217667 | ... | ... | 2.29 | 0 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.199802 |
0.19259 | ... | ... | 2.04 | 0 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.179648 |
0.167857 | ... | ... | 1.79 | 0 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.159521 |
0.143457 | ... | ... | 1.54 | 0 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.139373 |
0.119383 | ... | ... | 1.29 | 0 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.119139 |
0.095624 | ... | ... | 1.04 | 0 | 1.04 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.098732 |
0.072173 | ... | ... | 0.79 | 0 | 0.79 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.078014 |
0.068333 | ... | ... | 0.56 | -0.01 | 0.55 | 1975 | 0.01 | -0.01 | 0.02 | ... | ... | 0.065387 |
0.064721 | ... | ... | 0.35 | -0.02 | 0.33 | 2000 | 0.04 | -0.02 | 0.06 | ... | ... | 0.063987 |
0.058931 | ... | ... | 0.19 | -0.04 | 0.15 | 2025 | 0.11 | -0.04 | 0.15 | ... | ... | 0.058859 |
0.063747 | ... | ... | 0.09 | -0.03 | 0.06 | 2050 | 0.27 | -0.03 | 0.30 | ... | ... | 0.064192 |
0.067353 | ... | ... | 0.03 | -0.01 | 0.02 | 2075 | 0.48 | -0.01 | 0.49 | ... | ... | 0.069044 |
0.078595 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.72 | 0 | 0.72 | ... | ... | 0.082859 |
0.087885 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.96 | 0 | 0.96 | ... | ... | 0.084014 |
0.106106 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | 0 | 1.21 | ... | ... | 0.105271 |
0.123668 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | 0 | 1.46 | ... | ... | 0.126283 |
0.140681 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | 0 | 1.71 | ... | ... | 0.147056 |
0.157219 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | 0 | 1.96 | ... | ... | 0.167596 |
0.173334 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | 0 | 2.21 | ... | ... | 0.187907 |
0.189068 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | 0 | 2.46 | ... | ... | 0.207996 |
0.204454 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | 0 | 2.71 | ... | ... | 0.227866 |
0.219518 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | 0 | 2.96 | ... | ... | 0.247523 |
0.234287 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | 0 | 3.21 | ... | ... | 0.266971 |
0.248773 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | 0 | 3.46 | ... | ... | 0.286216 |
0.262997 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | 0 | 3.71 | ... | ... | 0.305261 |
0.276975 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | 0 | 3.96 | ... | ... | 0.32411 |
0.290709 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | 0 | 4.21 | ... | ... | 0.342769 |
0.304225 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | 0 | 4.46 | ... | ... | 0.36124 |
0.317524 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | 0 | 4.71 | ... | ... | 0.379528 |
0.330614 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | 0 | 4.96 | ... | ... | 0.397636 |
0.343509 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | 0 | 5.21 | ... | ... | 0.415568 |
0.356217 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | 0 | 5.46 | ... | ... | 0.433327 |
0.368738 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | 0 | 5.71 | ... | ... | 0.450918 |
0.381085 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | 0 | 5.96 | ... | ... | 0.468342 |
0.393263 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | 0 | 6.21 | ... | ... | 0.485604 |
0.40527 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | 0 | 6.46 | ... | ... | 0.502707 |
0.417124 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | 0 | 6.71 | ... | ... | 0.519653 |
0.428824 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | 0 | 6.96 | ... | ... | 0.536446 |
0.440377 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | 0 | 7.21 | ... | ... | 0.553089 |
0.451777 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | 0 | 7.46 | ... | ... | 0.569583 |
0.463036 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | 0 | 7.71 | ... | ... | 0.585933 |
0.474161 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | 0 | 7.96 | ... | ... | 0.602139 |
0.485158 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | 0 | 8.21 | ... | ... | 0.618206 |
0.496025 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | 0 | 8.46 | ... | ... | 0.634135 |
0.506759 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | 0 | 8.71 | ... | ... | 0.649929 |
0.51737 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | 0 | 8.96 | ... | ... | 0.665591 |
0.527863 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | 0 | 9.21 | ... | ... | 0.681122 |
0.538239 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | 0 | 9.46 | ... | ... | 0.696526 |
0.548503 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | 0 | 9.71 | ... | ... | 0.711803 |
0.558653 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | 0 | 9.96 | ... | ... | 0.726956 |
0.568693 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | 0 | 10.21 | ... | ... | 0.741988 |
0.578629 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | 0 | 10.46 | ... | ... | 0.756901 |
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.