Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
1.620292 | ... | ... | 54.925 | -0.200 | 54.725 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.162016 |
1.527337 | ... | ... | 52.925 | -0.200 | 52.725 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.099658 |
1.438914 | ... | ... | 50.925 | -0.200 | 50.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.040191 |
1.3546 | ... | ... | 48.925 | -0.200 | 48.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.983321 |
1.274028 | ... | ... | 46.925 | -0.200 | 46.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.928828 |
1.196876 | ... | ... | 44.925 | -0.200 | 44.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.876509 |
1.122862 | ... | ... | 42.925 | -0.200 | 42.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.826155 |
1.051741 | ... | ... | 40.925 | -0.200 | 40.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.777627 |
0.983293 | ... | ... | 38.925 | -0.200 | 38.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.73077 |
0.917322 | ... | ... | 36.925 | -0.200 | 36.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.68545 |
0.853652 | ... | ... | 34.925 | -0.200 | 34.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.641562 |
0.82263 | ... | ... | 33.925 | -0.200 | 33.725 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.620111 |
0.792125 | ... | ... | 32.925 | -0.200 | 32.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.598974 |
0.76212 | ... | ... | 31.925 | -0.200 | 31.725 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.578141 |
0.7326 | ... | ... | 30.925 | -0.200 | 30.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.557602 |
0.703548 | ... | ... | 29.925 | -0.200 | 29.725 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.537343 |
0.674949 | ... | ... | 28.925 | -0.200 | 28.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.517344 |
0.64679 | ... | ... | 27.925 | -0.200 | 27.725 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.497611 |
0.619057 | ... | ... | 26.925 | -0.200 | 26.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.478129 |
0.591736 | ... | ... | 25.925 | -0.200 | 25.725 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.458885 |
0.564816 | ... | ... | 24.925 | -0.200 | 24.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.43986 |
0.538285 | ... | ... | 23.925 | -0.200 | 23.725 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.421056 |
0.512131 | ... | ... | 22.925 | -0.200 | 22.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.402463 |
0.486344 | ... | ... | 21.925 | -0.200 | 21.725 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.384071 |
0.460913 | ... | ... | 20.925 | -0.200 | 20.725 | 74000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.365866 |
0.435828 | ... | ... | 19.925 | -0.200 | 19.725 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 0.377186 |
0.411081 | ... | ... | 18.925 | -0.200 | 18.725 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.358089 |
0.38666 | ... | ... | 17.925 | -0.200 | 17.725 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.339156 |
0.362559 | ... | ... | 16.925 | -0.200 | 16.725 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.32038 |
0.338768 | ... | ... | 15.950 | -0.225 | 15.725 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.301743 |
0.335092 | ... | ... | 14.950 | -0.200 | 14.750 | 80000 | 0.050 | 0 | 0.050 | ... | ... | 0.312152 |
0.311625 | ... | ... | 13.950 | -0.200 | 13.750 | 81000 | 0.050 | 0 | 0.050 | ... | ... | 0.292283 |
0.28843 | ... | ... | 12.975 | -0.225 | 12.750 | 82000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.272511 |
0.280492 | ... | ... | 12 | -0.225 | 11.775 | 83000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.270284 |
0.269651 | ... | ... | 11.025 | -0.225 | 10.800 | 84000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | 0.249621 |
0.24622 | ... | ... | 10.050 | -0.250 | 9.800 | 85000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.241573 |
0.232833 | ... | ... | 9.075 | -0.250 | 8.825 | 86000 | 0.125 | -0.050 | 0.175 | 0.175 | 0.175 | 0.230308 |
0.217586 | ... | ... | 8.125 | -0.275 | 7.850 | 87000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.175 | 0.216605 |
0.20751 | ... | ... | 7.175 | -0.275 | 6.900 | 88000 | 0.200 | -0.075 | 0.275 | 0.200 | 0.200 | 0.207671 |
0.199403 | ... | ... | 6.250 | -0.275 | 5.975 | 89000 | 0.275 | -0.075 | 0.350 | ... | ... | 0.200306 |
0.191176 | 4.450 | 4.450 | 5.350 | -0.275 | 5.075 | 90000 | 0.375 | -0.050 | 0.425 | ... | ... | 0.192553 |
0.185266 | ... | ... | 4.500 | -0.275 | 4.225 | 91000 | 0.525 | -0.050 | 0.575 | ... | ... | 0.186937 |
0.182393 | 3.300 | 3.200 | 3.700 | -0.250 | 3.450 | 92000 | 0.725 | -0.050 | 0.775 | 0.800 | 0.800 | 0.181164 |
0.180127 | 2.375 | 2.375 | 3 | -0.250 | 2.750 | 93000 | 1.025 | -0.050 | 1.075 | ... | ... | 0.179435 |
0.177271 | 2 | 1.750 | 2.375 | -0.250 | 2.125 | 94000 | 1.400 | -0.050 | 1.450 | 1.875 | 1.775 | 0.176999 |
0.175682 | ... | ... | 1.825 | -0.225 | 1.600 | 95000 | 1.875 | -0.025 | 1.900 | 1.800 | 1.775 | 0.175783 |
0.175086 | ... | ... | 1.375 | -0.200 | 1.175 | 96000 | 2.425 | -0.025 | 2.450 | ... | ... | 0.172941 |
0.173186 | 0.900 | 0.800 | 1.025 | -0.200 | 0.825 | 97000 | 3.100 | 0 | 3.100 | 3.150 | 3.150 | 0.174134 |
0.17375 | 0.600 | 0.600 | 0.750 | -0.175 | 0.575 | 98000 | 3.850 | 0.025 | 3.825 | ... | ... | 0.175313 |
0.179806 | ... | ... | 0.575 | -0.150 | 0.425 | 99000 | 4.675 | 0.050 | 4.625 | ... | ... | 0.178337 |
0.183136 | ... | ... | 0.425 | -0.125 | 0.300 | 100000 | 5.575 | 0.100 | 5.475 | ... | ... | 0.186674 |
0.189922 | ... | ... | 0.325 | -0.100 | 0.225 | 101000 | 6.475 | 0.100 | 6.375 | ... | ... | 0.189414 |
0.190995 | ... | ... | 0.225 | -0.075 | 0.150 | 102000 | 7.425 | 0.125 | 7.300 | ... | ... | 0.198405 |
0.192772 | ... | ... | 0.175 | -0.075 | 0.100 | 103000 | 8.375 | 0.150 | 8.225 | ... | ... | 0.203538 |
0.199147 | ... | ... | 0.125 | -0.050 | 0.075 | 104000 | 9.325 | 0.150 | 9.175 | ... | ... | 0.203187 |
0.201222 | ... | ... | 0.100 | -0.050 | 0.050 | 105000 | 10.300 | 0.150 | 10.150 | ... | ... | 0.208691 |
0.216496 | ... | ... | 0.075 | -0.025 | 0.050 | 106000 | 11.300 | 0.175 | 11.125 | ... | ... | 0.226508 |
0.209267 | ... | ... | 0.050 | -0.025 | 0.025 | 107000 | 12.275 | 0.175 | 12.100 | ... | ... | 0.227355 |
0.222885 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 13.275 | 0.175 | 13.100 | ... | ... | 0.244717 |
0.236268 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 14.275 | 0.200 | 14.075 | ... | ... | 0.261921 |
0.249421 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 15.275 | 0.200 | 15.075 | ... | ... | 0.278969 |
0.262368 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 16.275 | 0.200 | 16.075 | ... | ... | 0.295864 |
0.275108 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 17.275 | 0.200 | 17.075 | ... | ... | 0.312609 |
0.264997 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 18.275 | 0.200 | 18.075 | ... | ... | 0.329207 |
0.276604 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 19.275 | 0.200 | 19.075 | ... | ... | 0.34566 |
0.288044 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.275 | 0.200 | 20.075 | ... | ... | 0.36197 |
0.299327 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.275 | 0.200 | 21.075 | ... | ... | 0.378142 |
0.310471 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.275 | 0.200 | 22.075 | ... | ... | 0.394176 |
0.321474 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.275 | 0.200 | 23.075 | ... | ... | 0.410076 |
0.33233 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.275 | 0.200 | 24.075 | ... | ... | 0.425843 |
0.343054 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.275 | 0.200 | 25.075 | ... | ... | 0.441479 |
0.353651 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.275 | 0.200 | 26.075 | ... | ... | 0.456988 |
0.364128 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.275 | 0.200 | 27.075 | ... | ... | 0.472371 |
0.374476 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.275 | 0.200 | 28.075 | ... | ... | 0.48763 |
0.384707 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.275 | 0.200 | 29.075 | ... | ... | 0.502767 |
0.404831 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.275 | 0.200 | 31.075 | ... | ... | 0.532685 |
0.424509 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.275 | 0.200 | 33.075 | ... | ... | 0.56214 |
0.443782 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.275 | 0.200 | 35.075 | ... | ... | 0.591147 |
0.462663 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.275 | 0.200 | 37.075 | ... | ... | 0.619719 |
0.481151 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.275 | 0.200 | 39.075 | ... | ... | 0.647869 |
0.499284 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.275 | 0.200 | 41.075 | ... | ... | 0.675612 |
0.517085 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.275 | 0.200 | 43.075 | ... | ... | 0.702957 |
0.534541 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.275 | 0.200 | 45.075 | ... | ... | 0.729919 |
0.551679 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.275 | 0.200 | 47.075 | ... | ... | 0.756507 |
0.568515 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.275 | 0.200 | 49.075 | ... | ... | 0.782732 |
0.585056 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.275 | 0.200 | 51.075 | ... | ... | 0.808605 |
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.