Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
5 | ... | ... | 207'5 | 13'0 | 220'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
0 | ... | ... | 192'5 | 13'0 | 205'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 187'5 | 13'0 | 200'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 182'5 | 13'0 | 195'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 20 |
50 | ... | ... | 177'5 | 13'0 | 190'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 172'5 | 13'0 | 185'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 39 |
1 | ... | ... | 167'5 | 13'0 | 180'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 162'5 | 13'0 | 175'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 39 |
7 | ... | ... | 157'5 | 13'0 | 170'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 152'5 | 13'0 | 165'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 66 |
12 | ... | ... | 147'5 | 13'0 | 160'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
9 | ... | ... | 142'5 | 13'0 | 155'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
0 | ... | ... | 137'5 | 13'0 | 150'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 159 |
29 | ... | ... | 132'5 | 13'0 | 145'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 128 |
9 | ... | ... | 127'5 | 13'0 | 140'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 8 |
13 | ... | ... | 122'5 | 13'0 | 135'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 93 |
14 | ... | ... | 117'5 | 13'0 | 130'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 102 |
36 | ... | ... | 112'5 | 13'0 | 125'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 175 |
313 | ... | ... | 107'5 | 13'0 | 120'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 53 |
9 | ... | ... | 102'5 | 13'0 | 115'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 556 |
18 | ... | ... | 97'5 | 13'0 | 110'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 179 |
7 | ... | ... | 92'5 | 13'0 | 105'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 664 |
27 | 100'2 | 100'2 | 87'5 | 13'0 | 100'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 230 |
149 | 95'2 | 95'2 | 82'6 | 12'7 | 95'5 | 4500 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 530 |
33 | ... | ... | 77'6 | 12'7 | 90'5 | 4550 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 478 |
124 | ... | ... | 72'6 | 12'7 | 85'5 | 4600 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 1344 |
79 | ... | ... | 67'7 | 12'7 | 80'6 | 4650 | 0'2 | -0'1 | 0'3 | ... | ... | 332 |
373 | ... | ... | 63'0 | 12'6 | 75'6 | 4700 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | 516 |
370 | ... | ... | 58'1 | 12'6 | 70'7 | 4750 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | 890 |
351 | 67'4 | 59'1 | 53'2 | 12'6 | 66'0 | 4800 | 0'4 | -0'2 | 0'6 | 0'5 | 0'4 | 1018 |
355 | 56'6 | 56'6 | 48'4 | 12'4 | 61'0 | 4850 | 0'4 | -0'4 | 1'0 | ... | ... | 1871 |
564 | 50'5 | 50'5 | 43'6 | 12'4 | 56'2 | 4900 | 0'6 | -0'4 | 1'2 | 1'1 | 0'6 | 1532 |
190 | 45'7 | 45'7 | 39'1 | 12'3 | 51'4 | 4950 | 1'0 | -0'5 | 1'5 | 1'5 | 1'0 | 773 |
363 | 44'6 | 40'6 | 34'7 | 11'7 | 46'6 | 5000 | 1'2 | -1'1 | 2'3 | 2'3 | 1'1 | 3265 |
125 | ... | ... | 30'6 | 11'3 | 42'1 | 5050 | 1'5 | -1'5 | 3'2 | 3'2 | 1'3 | 998 |
389 | 32'6 | 31'5 | 26'6 | 10'7 | 37'5 | 5100 | 2'1 | -2'1 | 4'2 | 4'1 | 2'0 | 2534 |
329 | 31'4 | 27'7 | 23'1 | 10'3 | 33'4 | 5150 | 3'0 | -2'5 | 5'5 | 6'3 | 2'7 | 1415 |
830 | 29'6 | 22'0 | 20'0 | 9'3 | 29'3 | 5200 | 3'7 | -3'5 | 7'4 | 6'5 | 3'6 | 4275 |
620 | 25'0 | 22'0 | 17'1 | 8'6 | 25'7 | 5250 | 5'3 | -4'2 | 9'5 | 6'6 | 5'5 | 2740 |
840 | 22'2 | 15'0 | 14'4 | 8'0 | 22'4 | 5300 | 7'0 | -5'0 | 12'0 | 9'7 | 6'4 | 5534 |
1296 | 15'5 | 13'6 | 12'1 | 7'2 | 19'3 | 5350 | 8'7 | -5'6 | 14'5 | 9'4 | 8'4 | 2739 |
3304 | 17'4 | 10'5 | 10'1 | 6'5 | 16'6 | 5400 | 11'2 | -6'3 | 17'5 | 14'2 | 10'2 | 8067 |
4580 | 14'3 | 10'6 | 8'4 | 5'6 | 14'2 | 5450 | 13'6 | -7'2 | 21'0 | 16'0 | 13'1 | 3536 |
7382 | 12'5 | 6'5 | 7'1 | 5'0 | 12'1 | 5500 | 16'5 | -8'0 | 24'5 | 20'7 | 16'0 | 4531 |
2587 | 10'4 | 5'7 | 5'7 | 4'2 | 10'1 | 5550 | 19'5 | -8'6 | 28'3 | ... | ... | 994 |
4560 | 8'6 | 5'0 | 4'7 | 3'5 | 8'4 | 5600 | 23'0 | -9'3 | 32'3 | 26'3 | 26'3 | 911 |
3899 | 7'2 | 4'4 | 4'0 | 3'0 | 7'0 | 5650 | 26'4 | -10'0 | 36'4 | 28'6 | 25'7 | 284 |
4061 | 6'3 | 3'0 | 3'2 | 2'5 | 5'7 | 5700 | 30'3 | -10'3 | 40'6 | 36'0 | 36'0 | 630 |
2453 | 5'0 | 3'0 | 2'6 | 2'1 | 4'7 | 5750 | 34'3 | -10'7 | 45'2 | ... | ... | 68 |
3564 | 4'1 | 2'2 | 2'2 | 1'6 | 4'0 | 5800 | 38'4 | -11'2 | 49'6 | 38'0 | 38'0 | 18 |
881 | 3'3 | 2'2 | 1'7 | 1'3 | 3'2 | 5850 | 42'6 | -11'5 | 54'3 | ... | ... | 33 |
1195 | 2'6 | 2'2 | 1'5 | 1'1 | 2'6 | 5900 | 47'2 | -11'7 | 59'1 | 47'1 | 47'1 | 42 |
1025 | 2'3 | 1'2 | 1'3 | 1'0 | 2'3 | 5950 | 51'7 | -12'0 | 63'7 | ... | ... | 63 |
4017 | 2'0 | 1'2 | 1'2 | 0'6 | 2'0 | 6000 | 56'4 | -12'2 | 68'6 | 56'3 | 56'3 | 71 |
1018 | 1'2 | 1'2 | 1'0 | 0'6 | 1'6 | 6050 | 61'2 | -12'2 | 73'4 | ... | ... | 47 |
1146 | ... | ... | 0'7 | 0'5 | 1'4 | 6100 | 66'0 | -12'3 | 78'3 | ... | ... | 13 |
229 | ... | ... | 0'7 | 0'3 | 1'2 | 6150 | 70'6 | -12'5 | 83'3 | ... | ... | 5 |
2669 | 1'0 | 0'7 | 0'6 | 0'3 | 1'1 | 6200 | 75'5 | -12'5 | 88'2 | ... | ... | 21 |
526 | ... | ... | 0'6 | 0'2 | 1'0 | 6250 | 80'4 | -12'6 | 93'2 | ... | ... | 4 |
689 | 0'6 | 0'5 | 0'5 | 0'2 | 0'7 | 6300 | 85'3 | -12'6 | 98'1 | ... | ... | 11 |
201 | ... | ... | 0'5 | 0'2 | 0'7 | 6350 | 90'3 | -12'6 | 103'1 | ... | ... | 28 |
814 | 0'5 | 0'5 | 0'5 | 0'1 | 0'6 | 6400 | 95'2 | -12'7 | 108'1 | ... | ... | 12 |
80 | ... | ... | 0'5 | 0'1 | 0'6 | 6450 | 100'2 | -12'7 | 113'1 | ... | ... | 18 |
811 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 105'1 | -13'0 | 118'1 | ... | ... | 2 |
141 | 0'4 | 0'4 | 0'4 | 0'1 | 0'5 | 6550 | 110'1 | -12'7 | 123'0 | ... | ... | 27 |
99 | 0'3 | 0'3 | 0'4 | 0'1 | 0'5 | 6600 | 115'1 | -12'7 | 128'0 | ... | ... | 30 |
119 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 120'0 | -13'0 | 133'0 | ... | ... | 27 |
304 | ... | ... | 0'3 | 0'1 | 0'4 | 6700 | 125'0 | -12'7 | 137'7 | ... | ... | 51 |
186 | ... | ... | 0'3 | 0'1 | 0'4 | 6750 | 130'0 | -12'7 | 142'7 | ... | ... | 24 |
126 | ... | ... | 0'2 | 0'1 | 0'3 | 6800 | 134'7 | -12'7 | 147'6 | ... | ... | 11 |
50 | ... | ... | 0'2 | 0'1 | 0'3 | 6850 | 139'7 | -12'7 | 152'6 | ... | ... | 15 |
304 | ... | ... | 0'2 | 0'1 | 0'3 | 6900 | 144'7 | -12'7 | 157'6 | ... | ... | 14 |
60 | ... | ... | 0'1 | 0'2 | 0'3 | 6950 | 149'7 | -12'6 | 162'5 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'2 | 0'3 | 7000 | 154'7 | -12'6 | 167'5 | ... | ... | 4 |
239 | ... | ... | 0'1 | 0'2 | 0'3 | 7100 | 164'7 | -12'6 | 177'5 | ... | ... | 8 |
51 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 174'6 | -12'7 | 187'5 | ... | ... | 6 |
26 | ... | ... | 0'1 | 0'1 | 0'2 | 7300 | 184'6 | -12'7 | 197'5 | ... | ... | 7 |
170 | ... | ... | 0'1 | 0'1 | 0'2 | 7400 | 194'6 | -12'7 | 207'5 | ... | ... | 7 |
21 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7500 | 204'5 | -13'0 | 217'5 | 210'7 | 210'7 | 12 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 214'5 | -13'0 | 227'5 | ... | ... | 8 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 224'5 | -13'0 | 237'5 | ... | ... | 6 |
21 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 234'5 | -13'0 | 247'5 | ... | ... | 12 |
9 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 244'5 | -13'0 | 257'5 | ... | ... | 14 |
38 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 254'5 | -13'0 | 267'5 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 264'5 | -13'0 | 277'5 | ... | ... | 8 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 274'5 | -13'0 | 287'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 284'5 | -13'0 | 297'5 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 294'5 | -13'0 | 307'5 | ... | ... | 7 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 304'5 | -13'0 | 317'5 | ... | ... | 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.