Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
1 | ... | ... | 455'5 | 25'4 | 481'1 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 445'5 | 25'4 | 471'1 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 435'5 | 25'4 | 461'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 425'5 | 25'4 | 451'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 33 |
1 | ... | ... | 415'5 | 25'4 | 441'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 405'5 | 25'4 | 431'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 395'5 | 25'4 | 421'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 226 |
1 | ... | ... | 385'5 | 25'4 | 411'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 53 |
0 | ... | ... | 375'5 | 25'4 | 401'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 365'5 | 25'4 | 391'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 166 |
0 | ... | ... | 355'5 | 25'4 | 381'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 388 |
8 | ... | ... | 345'5 | 25'4 | 371'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 173 |
0 | ... | ... | 335'5 | 25'4 | 361'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 110 |
624 | 356'0 | 351'4 | 325'5 | 25'4 | 351'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1370 |
101 | ... | ... | 315'5 | 25'4 | 341'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1206 |
1 | ... | ... | 305'5 | 25'4 | 331'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1040 |
28 | ... | ... | 295'5 | 25'4 | 321'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1175 |
17 | 311'2 | 311'2 | 311'1 | 0'1 | 311'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 981 |
469 | ... | ... | 275'5 | 25'4 | 301'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 20055 |
249 | ... | ... | 265'5 | 25'4 | 291'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 5003 |
456 | ... | ... | 255'5 | 25'4 | 281'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 3551 |
1508 | 267'7 | 267'7 | 271'1 | -3'2 | 267'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 13155 |
8 | ... | ... | 240'5 | 25'4 | 266'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
586 | 256'4 | 256'4 | 261'1 | -4'5 | 256'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 2206 |
12 | ... | ... | 230'5 | 25'4 | 256'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 26 |
1477 | 249'0 | 249'0 | 251'1 | -2'1 | 249'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 12635 |
7 | ... | ... | 220'5 | 25'4 | 246'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
1341 | 245'6 | 237'5 | 241'1 | 4'5 | 245'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 2917 |
99 | ... | ... | 210'5 | 25'4 | 236'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 69 |
1703 | 235'0 | 235'0 | 205'5 | 25'4 | 231'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 9089 |
17 | ... | ... | 200'5 | 25'4 | 226'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 198 |
5183 | 221'2 | 221'0 | 221'1 | -0'1 | 221'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 7268 |
11 | ... | ... | 190'5 | 25'4 | 216'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 247 |
813 | 209'4 | 209'4 | 211'1 | -1'5 | 209'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 2693 |
14 | ... | ... | 180'5 | 25'4 | 206'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 145 |
2216 | 206'4 | 195'0 | 201'1 | 5'3 | 206'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 4473 |
4 | ... | ... | 170'5 | 25'4 | 196'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 432 |
3071 | 187'4 | 187'4 | 191'1 | -3'5 | 187'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 4763 |
13 | ... | ... | 160'5 | 25'4 | 186'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 327 |
1374 | 181'0 | 181'0 | 181'1 | -0'1 | 181'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 2895 |
42 | ... | ... | 150'5 | 25'4 | 176'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 858 |
3152 | 166'0 | 165'4 | 171'1 | -5'5 | 165'4 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 5289 |
99 | ... | ... | 140'5 | 25'4 | 166'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 1984 |
2103 | 146'0 | 146'0 | 135'5 | 25'4 | 161'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 7024 |
19 | ... | ... | 130'5 | 25'4 | 156'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 1872 |
5072 | 151'0 | 145'0 | 151'1 | -0'1 | 151'0 | 5000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 13485 |
59 | ... | ... | 120'5 | 25'4 | 146'1 | 5050 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 2995 |
2872 | 133'0 | 118'4 | 115'5 | 25'4 | 141'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 6751 |
630 | 138'5 | 130'5 | 136'1 | 2'4 | 138'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 1954 |
2481 | 133'5 | 125'5 | 131'1 | -0'3 | 130'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 8748 |
248 | ... | ... | 100'5 | 25'4 | 126'1 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 3044 |
6135 | 123'4 | 115'0 | 121'1 | 2'3 | 123'4 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 6942 |
966 | 112'5 | 112'4 | 116'1 | -3'5 | 112'4 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 2228 |
4691 | 117'0 | 106'2 | 111'1 | 5'7 | 117'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 9697 |
4004 | 102'0 | 100'0 | 106'1 | -4'1 | 102'0 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 2606 |
12743 | 103'0 | 94'0 | 101'1 | 1'7 | 103'0 | 5500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 6256 |
3917 | 93'2 | 92'2 | 96'1 | -2'7 | 93'2 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 1970 |
8131 | 93'6 | 84'4 | 91'1 | -1'1 | 90'0 | 5600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3764 |
2584 | 85'1 | 80'4 | 86'1 | -1'1 | 85'0 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 1256 |
7486 | 86'0 | 75'0 | 81'1 | -0'1 | 81'0 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 5315 |
4378 | 83'0 | 67'3 | 76'1 | 0'5 | 76'6 | 5750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1014 |
7604 | 76'5 | 60'5 | 71'1 | -1'1 | 70'0 | 5800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3120 |
4447 | 62'6 | 62'4 | 66'1 | -3'5 | 62'4 | 5850 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 731 |
8409 | 64'5 | 50'0 | 61'1 | 3'2 | 64'3 | 5900 | 0'1 | -0'1 | 0'2 | 0'1 | 0'0 | 3103 |
2353 | 53'1 | 45'2 | 56'1 | -10'7 | 45'2 | 5950 | 0'1 | -0'1 | 0'2 | 0'1 | 0'0 | 903 |
12195 | 55'2 | 38'4 | 51'1 | -0'1 | 51'0 | 6000 | 0'1 | -0'3 | 0'4 | 0'3 | 0'0 | 2871 |
2796 | 45'1 | 36'7 | 46'1 | -4'1 | 42'0 | 6050 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 720 |
5336 | 43'0 | 28'6 | 41'1 | -0'1 | 41'0 | 6100 | 0'0 | -0'1 | 0'1 | 0'1 | 0'0 | 2034 |
1643 | 40'4 | 25'0 | 36'1 | 4'3 | 40'4 | 6150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 471 |
4303 | 35'2 | 19'3 | 31'1 | 2'7 | 34'0 | 6200 | 0'0 | -0'1 | 0'1 | 0'2 | 0'0 | 789 |
3405 | 31'0 | 14'1 | 26'3 | -1'3 | 25'0 | 6250 | 0'2 | -0'1 | 0'3 | 0'7 | 0'2 | 964 |
3855 | 22'4 | 10'0 | 21'6 | -0'6 | 21'0 | 6300 | 0'1 | -0'5 | 0'6 | 1'5 | 0'1 | 646 |
770 | 16'6 | 7'0 | 17'3 | -4'5 | 12'6 | 6350 | 0'1 | -1'2 | 1'3 | 3'1 | 0'1 | 193 |
3072 | 15'0 | 5'0 | 13'4 | 0'1 | 13'5 | 6400 | 0'1 | -2'3 | 2'4 | 4'3 | 0'1 | 866 |
1667 | 11'5 | 3'1 | 9'7 | -2'7 | 7'0 | 6450 | 0'5 | -3'2 | 3'7 | 9'2 | 0'2 | 445 |
4034 | 8'3 | 1'7 | 7'1 | -4'7 | 2'2 | 6500 | 1'6 | -4'3 | 6'1 | 8'4 | 0'6 | 470 |
480 | 4'5 | 0'6 | 4'6 | -3'5 | 1'1 | 6550 | 6'0 | -2'6 | 8'6 | 6'0 | 2'4 | 86 |
1591 | 2'1 | 0'2 | 3'2 | -3'0 | 0'2 | 6600 | 7'4 | -4'6 | 12'2 | 7'4 | 5'0 | 59 |
347 | 1'0 | 0'2 | 2'1 | -1'6 | 0'3 | 6650 | 16'1 | -23'5 | 39'6 | ... | ... | 41 |
702 | 0'5 | 0'1 | 1'2 | -1'1 | 0'1 | 6700 | 14'5 | -5'5 | 20'2 | 14'5 | 14'5 | 47 |
245 | 0'3 | 0'1 | 0'6 | -0'5 | 0'1 | 6750 | 24'6 | -24'7 | 49'5 | ... | ... | 10 |
1021 | 0'2 | 0'1 | 0'4 | -0'3 | 0'1 | 6800 | 29'4 | -25'1 | 54'5 | ... | ... | 20 |
127 | 0'6 | 0'1 | 0'1 | 0'1 | 0'2 | 6850 | 34'2 | -25'3 | 59'5 | 42'6 | 42'6 | 39 |
489 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6900 | 41'3 | 2'2 | 39'1 | 41'3 | 41'3 | 28 |
434 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 6950 | 44'1 | -25'4 | 69'5 | ... | ... | 16 |
4358 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 7000 | 49'1 | -25'4 | 74'5 | ... | ... | 26 |
162 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7050 | 54'1 | -25'4 | 79'5 | ... | ... | 0 |
280 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 59'1 | -25'4 | 84'5 | 54'7 | 54'7 | 27 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 64'1 | -25'4 | 89'5 | 59'7 | 59'7 | 23 |
212 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 69'1 | -25'4 | 94'5 | 64'7 | 64'7 | 59 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 74'1 | -25'4 | 99'5 | ... | ... | 0 |
427 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 79'1 | -25'4 | 104'5 | ... | ... | 26 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 84'1 | -25'4 | 109'5 | ... | ... | 0 |
370 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 89'1 | -25'4 | 114'5 | ... | ... | 11 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 94'1 | -25'4 | 119'5 | ... | ... | 0 |
1235 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 99'1 | -25'4 | 124'5 | ... | ... | 2 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 104'1 | -25'4 | 129'5 | ... | ... | 0 |
342 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 109'1 | -25'4 | 134'5 | ... | ... | 36 |
0 | ... | ... | ... | ... | 0'1 | 7650 | 114'1 | ... | ... | ... | ... | 0 |
184 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 119'1 | -25'4 | 144'5 | ... | ... | 26 |
0 | ... | ... | ... | ... | 0'1 | 7750 | 124'1 | ... | ... | ... | ... | 0 |
412 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 129'1 | -25'4 | 154'5 | ... | ... | 12 |
0 | ... | ... | ... | ... | ... | 7850 | ... | ... | ... | ... | ... | 0 |
331 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 139'1 | -25'4 | 164'5 | ... | ... | 39 |
0 | ... | ... | ... | ... | ... | 7950 | ... | ... | ... | ... | ... | 0 |
36 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 149'1 | -25'4 | 174'5 | ... | ... | 11 |
0 | ... | ... | ... | ... | ... | 8050 | ... | ... | ... | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 159'1 | -25'4 | 184'5 | ... | ... | 8 |
118 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 169'1 | -25'4 | 194'5 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 179'1 | -25'4 | 204'5 | ... | ... | 17 |
46 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 189'1 | -25'4 | 214'5 | ... | ... | 8 |
108 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 199'1 | -25'4 | 224'5 | ... | ... | 2 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 209'1 | -25'4 | 234'5 | ... | ... | 67 |
54 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 219'1 | -25'4 | 244'5 | ... | ... | 32 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 229'1 | -25'4 | 254'5 | ... | ... | 19 |
170 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 239'1 | -25'4 | 264'5 | ... | ... | 12 |
132 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 249'1 | -25'4 | 274'5 | ... | ... | 6 |
130 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 259'1 | -25'4 | 284'5 | ... | ... | 6 |
255 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 269'1 | -25'4 | 294'5 | ... | ... | 25 |
40 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 279'1 | -25'4 | 304'5 | ... | ... | 9 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 289'1 | -25'4 | 314'5 | ... | ... | 12 |
49 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 299'1 | -25'4 | 324'5 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 9600 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 9700 | ... | ... | ... | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.