Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 147'6 | 0'0 | 147'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.613936 |
0 | ... | ... | 142'6 | 0'0 | 142'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.592359 |
0 | ... | ... | 137'6 | 0'0 | 137'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.570993 |
0 | ... | ... | 132'6 | 0'0 | 132'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.549833 |
0 | ... | ... | 127'6 | 0'0 | 127'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.528877 |
0 | ... | ... | 122'6 | 0'0 | 122'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.508101 |
0 | ... | ... | 117'6 | 0'0 | 117'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.487505 |
0 | ... | ... | 112'6 | 0'0 | 112'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.467082 |
0 | ... | ... | 107'6 | 0'0 | 107'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.446821 |
0 | ... | ... | 102'6 | 0'0 | 102'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.426713 |
0 | ... | ... | 97'6 | 0'0 | 97'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.406756 |
0 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.386938 |
0 | ... | ... | 87'6 | 0'0 | 87'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.367238 |
0 | ... | ... | 82'6 | 0'0 | 82'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.347667 |
0 | ... | ... | 77'6 | 0'0 | 77'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.328202 |
0 | ... | ... | 72'6 | 0'0 | 72'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.30883 |
0 | ... | ... | 67'6 | 0'0 | 67'6 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | 0.31934 |
0 | ... | ... | 62'7 | 0'0 | 62'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.298582 |
0 | ... | ... | 58'0 | 0'0 | 58'0 | 4900 | 0'2 | -0'1 | 0'3 | ... | ... | 0.277875 |
0 | ... | ... | 53'1 | 0'0 | 53'1 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | 0.289792 |
0 | ... | ... | 48'3 | 0'0 | 48'3 | 5000 | 0'7 | 0'2 | 0'5 | ... | ... | 0.299544 |
0 | ... | ... | 43'5 | 0'0 | 43'5 | 5050 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 0.265769 |
0 | ... | ... | 39'1 | 0'0 | 39'1 | 5100 | 1'3 | 0'0 | 1'3 | ... | ... | 0.279837 |
0 | ... | ... | 37'3 | 0'0 | 37'3 | 5120 | 1'5 | 0'0 | 1'5 | ... | ... | 0.281729 |
0 | ... | ... | 35'5 | 0'0 | 35'5 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | 0.282179 |
0 | ... | ... | 34'6 | -1'2 | 33'4 | 5150 | 1'5 | -0'3 | 2'0 | 1'6 | 1'5 | 0.265148 |
0 | ... | ... | 33'7 | 0'0 | 33'7 | 5160 | 2'1 | 0'0 | 2'1 | ... | ... | 0.281429 |
0 | ... | ... | 32'1 | 0'0 | 32'1 | 5180 | 2'4 | 0'0 | 2'4 | ... | ... | 0.284457 |
0 | ... | ... | 30'4 | 0'0 | 30'4 | 5200 | 3'1 | 0'3 | 2'6 | ... | ... | 0.29472 |
0.13631 | ... | ... | 28'7 | 0'0 | 28'7 | 5220 | 3'1 | 0'0 | 3'1 | ... | ... | 0.281963 |
0.160448 | ... | ... | 27'2 | 0'0 | 27'2 | 5240 | 4'2 | 0'6 | 3'4 | ... | ... | 0.304573 |
0.170477 | ... | ... | 26'4 | 0'0 | 26'4 | 5250 | 4'3 | 0'5 | 3'6 | ... | ... | 0.301424 |
0.177927 | ... | ... | 25'6 | 0'0 | 25'6 | 5260 | 4'0 | 0'0 | 4'0 | ... | ... | 0.283306 |
0.18822 | ... | ... | 24'2 | 0'0 | 24'2 | 5280 | 4'4 | 0'0 | 4'4 | ... | ... | 0.284029 |
0.194571 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 4'7 | -0'2 | 5'1 | ... | ... | 0.280155 |
0.202131 | ... | ... | 21'3 | 0'0 | 21'3 | 5320 | 6'3 | 0'6 | 5'5 | ... | ... | 0.304823 |
0.207023 | ... | ... | 20'0 | 0'0 | 20'0 | 5340 | 6'2 | 0'0 | 6'2 | ... | ... | 0.285917 |
0.210383 | ... | ... | 19'3 | 0'0 | 19'3 | 5350 | 6'7 | 0'2 | 6'5 | ... | ... | 0.293515 |
0.213166 | ... | ... | 18'6 | 0'0 | 18'6 | 5360 | 7'0 | 0'0 | 7'0 | ... | ... | 0.288409 |
0.217227 | ... | ... | 17'4 | 0'0 | 17'4 | 5380 | 7'6 | 0'0 | 7'6 | ... | ... | 0.289683 |
0.225553 | ... | ... | 16'3 | 0'1 | 16'4 | 5400 | 8'7 | 0'2 | 8'5 | ... | ... | 0.298515 |
0.226127 | ... | ... | 15'2 | 0'0 | 15'2 | 5420 | 9'4 | 0'0 | 9'4 | ... | ... | 0.294596 |
0.230996 | ... | ... | 14'2 | 0'0 | 14'2 | 5440 | 10'4 | 0'0 | 10'4 | ... | ... | 0.298156 |
0.232852 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 11'0 | 0'0 | 11'0 | ... | ... | 0.299513 |
0.220444 | ... | ... | 13'2 | -0'5 | 12'5 | 5460 | 12'0 | 0'4 | 11'4 | ... | ... | 0.311642 |
0.236307 | ... | ... | 12'2 | 0'0 | 12'2 | 5480 | 12'4 | 0'0 | 12'4 | ... | ... | 0.301984 |
0.228776 | ... | ... | 11'2 | -0'3 | 10'7 | 5500 | 13'2 | -0'2 | 13'4 | ... | ... | 0.296897 |
0.230879 | ... | ... | 10'3 | -0'3 | 10'0 | 5520 | 14'5 | 0'0 | 14'5 | ... | ... | 0.304439 |
0.234422 | ... | ... | 9'5 | -0'3 | 9'2 | 5540 | 15'7 | 0'0 | 15'7 | ... | ... | 0.308272 |
0.213736 | ... | ... | 9'3 | -1'4 | 7'7 | 5550 | 17'7 | 1'2 | 16'5 | ... | ... | 0.339872 |
0.253277 | ... | ... | 9'0 | 0'2 | 9'2 | 5560 | 17'2 | 0'0 | 17'2 | ... | ... | 0.3139 |
0.271301 | 9'2 | 9'2 | 8'3 | 0'7 | 9'2 | 5580 | 18'5 | 0'0 | 18'5 | ... | ... | 0.318649 |
0.260461 | ... | ... | 7'5 | 0'3 | 8'0 | 5600 | 22'7 | 3'0 | 19'7 | ... | ... | 0.386285 |
0.253832 | ... | ... | 7'0 | 0'0 | 7'0 | 5620 | 21'2 | 0'0 | 21'2 | ... | ... | 0.322805 |
0.254626 | ... | ... | 6'3 | 0'0 | 6'3 | 5640 | 22'5 | 0'0 | 22'5 | ... | ... | 0.325022 |
0.250076 | ... | ... | 6'1 | -0'2 | 5'7 | 5650 | 23'3 | 0'0 | 23'3 | ... | ... | 0.327263 |
0.257365 | ... | ... | 5'7 | 0'0 | 5'7 | 5660 | 24'1 | 0'0 | 24'1 | ... | ... | 0.329321 |
0.262278 | ... | ... | 5'3 | 0'1 | 5'4 | 5680 | 25'5 | 0'0 | 25'5 | ... | ... | 0.332894 |
0.263152 | 5'0 | 5'0 | 4'7 | 0'1 | 5'0 | 5700 | 27'1 | 0'0 | 27'1 | ... | ... | 0.335742 |
0.25959 | ... | ... | 4'4 | -0'1 | 4'3 | 5720 | 28'6 | 0'0 | 28'6 | ... | ... | 0.340942 |
0.265227 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 30'2 | 0'0 | 30'2 | ... | ... | 0.342394 |
0.26781 | ... | ... | 3'7 | 0'1 | 4'0 | 5750 | 32'6 | 1'5 | 31'1 | ... | ... | 0.386631 |
0.262884 | ... | ... | 3'6 | -0'1 | 3'5 | 5760 | 32'0 | 0'0 | 32'0 | ... | ... | 0.349541 |
0.266978 | ... | ... | 3'4 | -0'1 | 3'3 | 5780 | 33'5 | 0'0 | 33'5 | ... | ... | 0.352944 |
0.282277 | 3'4 | 3'4 | 3'1 | 0'3 | 3'4 | 5800 | 36'6 | 1'3 | 35'3 | ... | ... | 0.395322 |
0.273116 | ... | ... | 2'7 | 0'0 | 2'7 | 5820 | 37'0 | 0'0 | 37'0 | ... | ... | 0.361381 |
0.275093 | ... | ... | 2'5 | 0'0 | 2'5 | 5840 | 38'6 | 0'0 | 38'6 | ... | ... | 0.366573 |
0.280309 | ... | ... | 2'4 | 0'1 | 2'5 | 5850 | 39'5 | 0'0 | 39'5 | ... | ... | 0.369003 |
0.276273 | ... | ... | 2'3 | 0'0 | 2'3 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | 0.374941 |
0.281516 | ... | ... | 2'2 | 0'0 | 2'2 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | 0.37933 |
0.286339 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | 0.387064 |
0.285348 | ... | ... | 1'7 | 0'0 | 1'7 | 5920 | 46'1 | 0'0 | 46'1 | ... | ... | 0.394527 |
0.28904 | ... | ... | 1'6 | 0'0 | 1'6 | 5940 | 47'7 | 0'0 | 47'7 | ... | ... | 0.397779 |
0.299303 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 5950 | 48'7 | 0'0 | 48'7 | ... | ... | 0.403238 |
0.29224 | ... | ... | 1'5 | 0'0 | 1'5 | 5960 | 49'6 | 0'0 | 49'6 | ... | ... | 0.404639 |
0.294917 | ... | ... | 1'4 | 0'0 | 1'4 | 5980 | 51'5 | 0'0 | 51'5 | ... | ... | 0.411238 |
0.297032 | ... | ... | 1'3 | 0'0 | 1'3 | 6000 | 53'4 | 0'0 | 53'4 | ... | ... | 0.417584 |
0.298534 | ... | ... | 1'2 | 0'0 | 1'2 | 6020 | 55'3 | 0'0 | 55'3 | ... | ... | 0.423677 |
0.299355 | ... | ... | 1'1 | 0'0 | 1'1 | 6040 | 57'3 | 0'0 | 57'3 | ... | ... | 0.433904 |
0.303418 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 6050 | 58'2 | 0'0 | 58'2 | ... | ... | 0.434572 |
0.307462 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 59'2 | 0'0 | 59'2 | ... | ... | 0.439597 |
0.307305 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 61'2 | 0'0 | 61'2 | ... | ... | 0.449573 |
0.315135 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 63'1 | 0'0 | 63'1 | ... | ... | 0.454878 |
0.313869 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 65'0 | 0'0 | 65'0 | ... | ... | 0.459942 |
0.315197 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 67'7 | 0'0 | 67'7 | ... | ... | 0.469512 |
0.321993 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6200 | 72'7 | 0'0 | 72'7 | ... | ... | 0.492957 |
0.339431 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 77'6 | 0'0 | 77'6 | ... | ... | 0.510816 |
0.342825 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 82'5 | 0'0 | 82'5 | ... | ... | 0.527936 |
0.359224 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 87'5 | 0'0 | 87'5 | ... | ... | 0.549837 |
0.375369 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 92'5 | 0'0 | 92'5 | ... | ... | 0.571361 |
0.373652 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6450 | 97'4 | 0'0 | 97'4 | ... | ... | 0.58681 |
0.38881 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 102'4 | 0'0 | 102'4 | ... | ... | 0.607534 |
0.380574 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 107'4 | 0'0 | 107'4 | ... | ... | 0.627938 |
0.394692 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 112'3 | 0'0 | 112'3 | ... | ... | 0.64192 |
0.408634 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 117'3 | 0'0 | 117'3 | ... | ... | 0.661634 |
0.422397 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 122'3 | 0'0 | 122'3 | ... | ... | 0.681073 |
0.435991 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 127'3 | 0'0 | 127'3 | ... | ... | 0.700248 |
0.449423 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 132'3 | 0'0 | 132'3 | ... | ... | 0.719171 |
0.4627 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 137'3 | 0'0 | 137'3 | ... | ... | 0.737851 |
0.436555 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 142'2 | 0'0 | 142'2 | ... | ... | 0.749514 |
0.448701 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 147'2 | 0'0 | 147'2 | ... | ... | 0.767649 |
0.460719 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 152'2 | 0'0 | 152'2 | ... | ... | 0.785568 |
0.472611 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 157'2 | 0'0 | 157'2 | ... | ... | 0.803278 |
0.574427 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 202'2 | 0'0 | 202'2 | ... | ... | 0.954247 |
0.595902 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 212'2 | 0'0 | 212'2 | ... | ... | 0.985956 |
0.616988 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 222'2 | 0'0 | 222'2 | ... | ... | 1.017066 |
0.637701 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'2 | 0'0 | 232'2 | ... | ... | 1.047607 |
0.658065 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'2 | 0'0 | 242'2 | ... | ... | 1.077604 |
0.678099 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'2 | 0'0 | 252'2 | ... | ... | 1.10708 |
0.773518 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'2 | 0'0 | 302'2 | ... | ... | 1.247351 |
0.862011 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 352'2 | 0'0 | 352'2 | ... | ... | 1.377292 |
1.021885 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'2 | 0'0 | 452'2 | ... | ... | 1.612273 |
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.