Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
2.187089 | ... | ... | 53.075 | -0.650 | 52.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.79144 |
2.05841 | ... | ... | 51.075 | -0.650 | 50.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.69265 |
1.935934 | ... | ... | 49.075 | -0.650 | 48.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.598397 |
1.81909 | ... | ... | 47.075 | -0.650 | 46.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.508266 |
1.707377 | ... | ... | 45.075 | -0.650 | 44.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.421896 |
1.60036 | ... | ... | 43.075 | -0.650 | 42.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.338917 |
1.497653 | ... | ... | 41.075 | -0.650 | 40.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.259073 |
1.398924 | ... | ... | 39.075 | -0.650 | 38.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.182097 |
1.303877 | ... | ... | 37.075 | -0.650 | 36.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.107747 |
1.212242 | ... | ... | 35.075 | -0.650 | 34.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.035834 |
1.123779 | ... | ... | 33.075 | -0.650 | 32.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.966132 |
1.08067 | ... | ... | 32.075 | -0.650 | 31.425 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.932066 |
1.038275 | ... | ... | 31.075 | -0.650 | 30.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.898497 |
0.99657 | ... | ... | 30.075 | -0.650 | 29.425 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.8654 |
0.955534 | ... | ... | 29.075 | -0.650 | 28.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.83275 |
0.915145 | ... | ... | 28.075 | -0.650 | 27.425 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.800546 |
0.875381 | ... | ... | 27.075 | -0.650 | 26.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.768765 |
0.836225 | ... | ... | 26.075 | -0.650 | 25.425 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.737384 |
0.797658 | ... | ... | 25.075 | -0.650 | 24.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.706375 |
0.759662 | ... | ... | 24.075 | -0.650 | 23.425 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.675738 |
0.72222 | ... | ... | 23.075 | -0.650 | 22.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.64546 |
0.685316 | ... | ... | 22.075 | -0.650 | 21.425 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.615516 |
0.648934 | ... | ... | 21.075 | -0.650 | 20.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.585888 |
0.61306 | ... | ... | 20.075 | -0.650 | 19.425 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.556567 |
0.57768 | ... | ... | 19.075 | -0.650 | 18.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.527525 |
0.542779 | ... | ... | 18.075 | -0.650 | 17.425 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.498759 |
0.508345 | ... | ... | 17.075 | -0.650 | 16.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.470255 |
0.474365 | ... | ... | 16.075 | -0.650 | 15.425 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.441969 |
0.440827 | ... | ... | 15.075 | -0.650 | 14.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.413911 |
0.40772 | ... | ... | 14.075 | -0.650 | 13.425 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.386052 |
0.375032 | ... | ... | 13.075 | -0.650 | 12.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.358362 |
0.342753 | ... | ... | 12.075 | -0.650 | 11.425 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.330833 |
0.310872 | ... | ... | 11.075 | -0.650 | 10.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.303426 |
0.279381 | ... | ... | 10.075 | -0.650 | 9.425 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.276116 |
0.248268 | ... | ... | 9.075 | -0.650 | 8.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.248866 |
0.217525 | ... | ... | 8.075 | -0.650 | 7.425 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.221641 |
0.187143 | ... | ... | 7.075 | -0.650 | 6.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.194373 |
0.157113 | ... | ... | 6.100 | -0.675 | 5.425 | 87000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.166997 |
0.161515 | ... | ... | 5.100 | -0.650 | 4.450 | 88000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.155275 |
0.129092 | ... | ... | 4.125 | -0.675 | 3.450 | 89000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.142779 |
0.130493 | ... | ... | 3.200 | -0.675 | 2.525 | 90000 | 0.125 | 0 | 0.125 | 0.075 | 0.075 | 0.137809 |
0.12587 | ... | ... | 2.300 | -0.625 | 1.675 | 91000 | 0.275 | 0.050 | 0.225 | ... | ... | 0.130826 |
0.122303 | 1.525 | 1.150 | 1.525 | -0.550 | 0.975 | 92000 | 0.550 | 0.100 | 0.450 | 0.500 | 0.500 | 0.122199 |
0.118804 | 0.850 | 0.500 | 0.900 | -0.425 | 0.475 | 93000 | 1.050 | 0.225 | 0.825 | 0.900 | 0.850 | 0.118948 |
0.125058 | 0.400 | 0.225 | 0.500 | -0.275 | 0.225 | 94000 | 1.800 | 0.375 | 1.425 | 1.700 | 1.550 | 0.125579 |
0.139929 | 0.175 | 0.175 | 0.300 | -0.175 | 0.125 | 95000 | 2.700 | 0.500 | 2.200 | 2.650 | 2.650 | 0.141149 |
0.142219 | 0.100 | 0.075 | 0.200 | -0.150 | 0.050 | 96000 | 3.625 | 0.525 | 3.100 | ... | ... | 0.14521 |
0.152062 | 0.075 | 0.075 | 0.125 | -0.100 | 0.025 | 97000 | 4.600 | 0.550 | 4.050 | ... | ... | 0.158318 |
0.178514 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 98000 | 5.600 | 0.600 | 5 | ... | ... | 0.186945 |
0.204125 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 99000 | 6.575 | 0.600 | 5.975 | ... | ... | 0.178498 |
0.207934 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 100000 | 7.575 | 0.625 | 6.950 | ... | ... | 0.204605 |
0.230492 | ... | ... | 0.025 | -0.013 | 0.013 | 101000 | 8.575 | 0.625 | 7.950 | ... | ... | 0.230453 |
0.252556 | ... | ... | 0.025 | -0.013 | 0.013 | 102000 | 9.575 | 0.650 | 8.925 | ... | ... | 0.256048 |
0.274173 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.575 | 0.650 | 9.925 | ... | ... | 0.281394 |
0.29537 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.575 | 0.650 | 10.925 | ... | ... | 0.306495 |
0.316181 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.575 | 0.650 | 11.925 | ... | ... | 0.331358 |
0.336631 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.575 | 0.650 | 12.925 | ... | ... | 0.355987 |
0.356733 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.575 | 0.650 | 13.925 | ... | ... | 0.380386 |
0.376519 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.575 | 0.650 | 14.925 | ... | ... | 0.40456 |
0.396002 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.575 | 0.650 | 15.925 | ... | ... | 0.428512 |
0.415173 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.575 | 0.650 | 16.925 | ... | ... | 0.452248 |
0.434082 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.575 | 0.650 | 17.925 | ... | ... | 0.47577 |
0.452726 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.575 | 0.650 | 18.925 | ... | ... | 0.499083 |
0.471094 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.575 | 0.650 | 19.925 | ... | ... | 0.522191 |
0.489218 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.575 | 0.650 | 20.925 | ... | ... | 0.545097 |
0.50712 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.575 | 0.650 | 21.925 | ... | ... | 0.567805 |
0.52478 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.575 | 0.650 | 22.925 | ... | ... | 0.590318 |
0.542212 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.575 | 0.650 | 23.925 | ... | ... | 0.61264 |
0.559431 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.575 | 0.650 | 24.925 | ... | ... | 0.634774 |
0.576445 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.575 | 0.650 | 25.925 | ... | ... | 0.656723 |
0.593255 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.575 | 0.650 | 26.925 | ... | ... | 0.678491 |
0.609865 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.575 | 0.650 | 27.925 | ... | ... | 0.700081 |
0.626285 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.575 | 0.650 | 28.925 | ... | ... | 0.721495 |
0.64252 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.575 | 0.650 | 29.925 | ... | ... | 0.742736 |
0.658576 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.575 | 0.650 | 30.925 | ... | ... | 0.763808 |
0.690142 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.575 | 0.650 | 32.925 | ... | ... | 0.805453 |
0.721056 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.575 | 0.650 | 34.925 | ... | ... | 0.846452 |
0.751326 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.575 | 0.650 | 36.925 | ... | ... | 0.886824 |
0.780969 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.575 | 0.650 | 38.925 | ... | ... | 0.926591 |
0.81004 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.575 | 0.650 | 40.925 | ... | ... | 0.965768 |
0.838565 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.575 | 0.650 | 42.925 | ... | ... | 1.004375 |
0.866533 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.575 | 0.650 | 44.925 | ... | ... | 1.042427 |
0.893991 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.575 | 0.650 | 46.925 | ... | ... | 1.079943 |
0.92096 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.575 | 0.650 | 48.925 | ... | ... | 1.116936 |
0.947443 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.575 | 0.650 | 50.925 | ... | ... | 1.153422 |
0.97347 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.575 | 0.650 | 52.925 | ... | ... | 1.189415 |
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.