Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
1.961058 | ... | ... | 49.575 | 0.525 | 50.100 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 1.530081 |
1.838015 | ... | ... | 47.575 | 0.525 | 48.100 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 1.440148 |
1.721545 | ... | ... | 45.575 | 0.525 | 46.100 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.354783 |
1.610979 | ... | ... | 43.575 | 0.525 | 44.100 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.273544 |
1.505744 | ... | ... | 41.575 | 0.525 | 42.100 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.196004 |
1.405343 | ... | ... | 39.575 | 0.525 | 40.100 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.121812 |
1.30935 | ... | ... | 37.575 | 0.525 | 38.100 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.050673 |
1.217393 | ... | ... | 35.575 | 0.525 | 36.100 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.982279 |
1.129142 | ... | ... | 33.575 | 0.525 | 34.100 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.916425 |
1.044306 | ... | ... | 31.575 | 0.525 | 32.100 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.852868 |
1.003089 | ... | ... | 30.575 | 0.525 | 31.100 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 0.821894 |
0.962632 | ... | ... | 29.575 | 0.525 | 30.100 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.791429 |
0.922905 | ... | ... | 28.575 | 0.525 | 29.100 | 57000 | 0.013 | 0 | 0.013 | ... | ... | 0.761455 |
0.883883 | ... | ... | 27.575 | 0.525 | 28.100 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.731933 |
0.845542 | ... | ... | 26.575 | 0.525 | 27.100 | 59000 | 0.013 | 0 | 0.013 | ... | ... | 0.702858 |
0.807857 | ... | ... | 25.575 | 0.525 | 26.100 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.674212 |
0.770806 | ... | ... | 24.575 | 0.525 | 25.100 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.64597 |
0.734369 | ... | ... | 23.575 | 0.525 | 24.100 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.618106 |
0.698525 | ... | ... | 22.575 | 0.525 | 23.100 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.590618 |
0.663254 | ... | ... | 21.575 | 0.525 | 22.100 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.563495 |
0.628538 | ... | ... | 20.575 | 0.525 | 21.100 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.536699 |
0.59436 | ... | ... | 19.575 | 0.525 | 20.100 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.510222 |
0.560703 | ... | ... | 18.575 | 0.525 | 19.100 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.484053 |
0.527552 | ... | ... | 17.575 | 0.525 | 18.100 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.458166 |
0.494891 | ... | ... | 16.575 | 0.525 | 17.100 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.432556 |
0.462705 | ... | ... | 15.575 | 0.525 | 16.100 | 70000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.407202 |
0.430981 | ... | ... | 14.575 | 0.525 | 15.100 | 71000 | 0.025 | 0 | 0.025 | ... | ... | 0.415913 |
0.399704 | ... | ... | 13.575 | 0.525 | 14.100 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.389217 |
0.368861 | ... | ... | 12.600 | 0.500 | 13.100 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.362712 |
0.373482 | ... | ... | 11.600 | 0.525 | 12.125 | 74000 | 0.025 | 0 | 0.025 | ... | ... | 0.336388 |
0.34269 | ... | ... | 10.600 | 0.525 | 11.125 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 0.310207 |
0.31224 | ... | ... | 9.600 | 0.525 | 10.125 | 76000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.284149 |
0.282103 | ... | ... | 8.600 | 0.525 | 9.125 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.258174 |
0.252251 | ... | ... | 7.600 | 0.525 | 8.125 | 78000 | 0.050 | 0 | 0.050 | ... | ... | 0.259225 |
0.222647 | ... | ... | 6.625 | 0.500 | 7.125 | 79000 | 0.050 | 0 | 0.050 | ... | ... | 0.231014 |
0.211769 | 6.175 | 6.175 | 5.625 | 0.525 | 6.150 | 80000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.202682 |
0.181017 | ... | ... | 4.650 | 0.500 | 5.150 | 81000 | 0.075 | 0 | 0.075 | ... | ... | 0.188835 |
0.172587 | 4.250 | 4.250 | 3.700 | 0.500 | 4.200 | 82000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.100 | 0.169063 |
0.161388 | ... | ... | 2.800 | 0.475 | 3.275 | 83000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.150 | 0.159532 |
0.150183 | 2.550 | 2.325 | 2 | 0.400 | 2.400 | 84000 | 0.300 | -0.125 | 0.425 | 0.350 | 0.275 | 0.149263 |
0.137937 | 1.875 | 1.550 | 1.325 | 0.275 | 1.600 | 85000 | 0.500 | -0.250 | 0.750 | 0.525 | 0.475 | 0.137554 |
0.136705 | 1.200 | 0.925 | 0.825 | 0.175 | 1 | 86000 | 0.900 | -0.350 | 1.250 | 1.050 | 0.825 | 0.136674 |
0.140969 | 0.725 | 0.575 | 0.500 | 0.100 | 0.600 | 87000 | 1.500 | -0.425 | 1.925 | ... | ... | 0.141266 |
0.14702 | 0.425 | 0.325 | 0.300 | 0.050 | 0.350 | 88000 | 2.250 | -0.475 | 2.725 | 2.150 | 2.150 | 0.147783 |
0.153516 | 0.200 | 0.200 | 0.175 | 0.025 | 0.200 | 89000 | 3.100 | -0.500 | 3.600 | ... | ... | 0.155069 |
0.164334 | 0.150 | 0.100 | 0.100 | 0.025 | 0.125 | 90000 | 4 | -0.525 | 4.525 | ... | ... | 0.158499 |
0.172628 | ... | ... | 0.050 | 0.025 | 0.075 | 91000 | 4.975 | -0.500 | 5.475 | ... | ... | 0.177625 |
0.183929 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 5.950 | -0.500 | 6.450 | ... | ... | 0.191987 |
0.207975 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 6.925 | -0.525 | 7.450 | ... | ... | 0.200031 |
0.207113 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 7.925 | -0.500 | 8.425 | ... | ... | 0.22467 |
0.207694 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.900 | -0.525 | 9.425 | ... | ... | 0.219801 |
0.226763 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 9.900 | -0.525 | 10.425 | ... | ... | 0.243204 |
0.24544 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.900 | -0.525 | 11.425 | ... | ... | 0.266366 |
0.263752 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 11.900 | -0.525 | 12.425 | ... | ... | 0.289292 |
0.281719 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.900 | -0.525 | 13.425 | ... | ... | 0.311986 |
0.299373 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.900 | -0.525 | 14.425 | ... | ... | 0.334454 |
0.316713 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.900 | -0.525 | 15.425 | ... | ... | 0.356701 |
0.33378 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.900 | -0.525 | 16.425 | ... | ... | 0.378729 |
0.35057 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.900 | -0.525 | 17.425 | ... | ... | 0.400545 |
0.367092 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.900 | -0.525 | 18.425 | ... | ... | 0.422152 |
0.383382 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.900 | -0.525 | 19.425 | ... | ... | 0.443553 |
0.399426 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.900 | -0.525 | 20.425 | ... | ... | 0.464753 |
0.415235 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.900 | -0.525 | 21.425 | ... | ... | 0.485756 |
0.430828 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.900 | -0.525 | 22.425 | ... | ... | 0.506566 |
0.446218 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.900 | -0.525 | 23.425 | ... | ... | 0.527187 |
0.461392 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.900 | -0.525 | 24.425 | ... | ... | 0.547621 |
0.491157 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.900 | -0.525 | 26.425 | ... | ... | 0.587947 |
0.520177 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.900 | -0.525 | 28.425 | ... | ... | 0.627568 |
0.548501 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.900 | -0.525 | 30.425 | ... | ... | 0.666511 |
0.576161 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.900 | -0.525 | 32.425 | ... | ... | 0.704798 |
0.603185 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.900 | -0.525 | 34.425 | ... | ... | 0.742452 |
0.629632 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.900 | -0.525 | 36.425 | ... | ... | 0.779494 |
0.6555 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.900 | -0.525 | 38.425 | ... | ... | 0.815944 |
0.680823 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.900 | -0.525 | 40.425 | ... | ... | 0.851822 |
0.705637 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.900 | -0.525 | 42.425 | ... | ... | 0.887146 |
0.72996 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.900 | -0.525 | 44.425 | ... | ... | 0.921933 |
0.753803 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.900 | -0.525 | 46.425 | ... | ... | 0.9562 |
0.777196 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.900 | -0.525 | 48.425 | ... | ... | 0.989961 |
0.800157 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.900 | -0.525 | 50.425 | ... | ... | 1.023234 |
0.822681 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.900 | -0.525 | 52.425 | ... | ... | 1.056033 |
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.