Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 251'6 | -18'7 | 232'7 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 241'6 | -18'7 | 222'7 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 231'6 | -18'7 | 212'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 221'7 | -19'0 | 202'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 211'7 | -19'0 | 192'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 201'7 | -19'0 | 182'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 191'7 | -19'0 | 172'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 181'7 | -19'0 | 162'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 171'7 | -19'0 | 152'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 161'7 | -19'0 | 142'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 151'7 | -19'0 | 132'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 141'7 | -19'0 | 122'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 131'7 | -19'0 | 112'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 121'7 | -19'0 | 102'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 111'7 | -19'0 | 92'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 101'7 | -19'0 | 82'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 91'7 | -18'7 | 73'0 | 3400 | 0'3 | 0'2 | 0'1 | ... | ... | 0 |
0 | ... | ... | 86'7 | -18'6 | 68'1 | 3450 | 0'4 | 0'3 | 0'1 | ... | ... | 0 |
0 | ... | ... | 82'0 | -18'5 | 63'3 | 3500 | 0'5 | 0'3 | 0'2 | ... | ... | 0 |
0 | ... | ... | 77'1 | -18'4 | 58'5 | 3550 | 0'7 | 0'4 | 0'3 | ... | ... | 0 |
0 | ... | ... | 72'2 | -18'3 | 53'7 | 3600 | 1'2 | 0'6 | 0'4 | ... | ... | 0 |
0 | ... | ... | 67'3 | -18'0 | 49'3 | 3650 | 1'5 | 0'7 | 0'6 | ... | ... | 0 |
0 | ... | ... | 62'5 | -17'6 | 44'7 | 3700 | 2'1 | 1'1 | 1'0 | ... | ... | 0 |
0 | ... | ... | 58'0 | -17'4 | 40'4 | 3750 | 2'6 | 1'4 | 1'2 | ... | ... | 0 |
0 | ... | ... | 53'3 | -17'0 | 36'3 | 3800 | 3'5 | 1'7 | 1'6 | ... | ... | 0 |
0 | ... | ... | 48'7 | -16'5 | 32'2 | 3850 | 4'4 | 2'2 | 2'2 | ... | ... | 0 |
0 | ... | ... | 44'5 | -16'1 | 28'4 | 3900 | 5'6 | 2'7 | 2'7 | ... | ... | 0 |
0 | ... | ... | 40'3 | -15'4 | 24'7 | 3950 | 7'1 | 3'4 | 3'5 | ... | ... | 0 |
0 | ... | ... | 36'2 | -14'6 | 21'4 | 4000 | 8'6 | 4'2 | 4'4 | ... | ... | 10 |
0 | ... | ... | 32'3 | -13'7 | 18'4 | 4050 | 10'6 | 5'1 | 5'5 | ... | ... | 0 |
0 | ... | ... | 28'6 | -13'1 | 15'5 | 4100 | 12'7 | 5'7 | 7'0 | ... | ... | 0 |
0 | ... | ... | 25'2 | -12'1 | 13'1 | 4150 | 15'3 | 6'7 | 8'4 | ... | ... | 0 |
0 | ... | ... | 22'0 | -11'1 | 10'7 | 4200 | 18'1 | 7'7 | 10'2 | ... | ... | 0 |
0 | ... | ... | 19'0 | -10'1 | 8'7 | 4250 | 21'1 | 8'7 | 12'2 | ... | ... | 0 |
0 | ... | ... | 16'2 | -9'0 | 7'2 | 4300 | 24'4 | 10'0 | 14'4 | ... | ... | 0 |
0 | ... | ... | 13'7 | -8'1 | 5'6 | 4350 | 28'0 | 10'7 | 17'1 | ... | ... | 0 |
0 | ... | ... | 11'5 | -7'0 | 4'5 | 4400 | 31'7 | 12'0 | 19'7 | ... | ... | 0 |
0 | ... | ... | 9'6 | -6'1 | 3'5 | 4450 | 35'7 | 12'7 | 23'0 | ... | ... | 0 |
0 | ... | ... | 8'1 | -5'3 | 2'6 | 4500 | 40'0 | 13'5 | 26'3 | ... | ... | 0 |
0 | ... | ... | 6'5 | -4'4 | 2'1 | 4550 | 44'3 | 14'4 | 29'7 | ... | ... | 0 |
1 | ... | ... | 5'4 | -3'7 | 1'5 | 4600 | 48'7 | 15'1 | 33'6 | ... | ... | 0 |
0 | ... | ... | 4'3 | -3'1 | 1'2 | 4650 | 53'4 | 15'7 | 37'5 | ... | ... | 0 |
0 | ... | ... | 3'4 | -2'5 | 0'7 | 4700 | 58'1 | 16'3 | 41'6 | ... | ... | 0 |
0 | ... | ... | 2'7 | -2'2 | 0'5 | 4750 | 62'7 | 16'7 | 46'0 | ... | ... | 0 |
2 | ... | ... | 2'2 | -1'6 | 0'4 | 4800 | 67'6 | 17'2 | 50'4 | ... | ... | 0 |
0 | ... | ... | 1'6 | -1'3 | 0'3 | 4850 | 72'5 | 17'5 | 55'0 | ... | ... | 0 |
0 | ... | ... | 1'3 | -1'1 | 0'2 | 4900 | 77'4 | 17'7 | 59'5 | ... | ... | 0 |
0 | ... | ... | 1'0 | -0'7 | 0'1 | 4950 | 82'3 | 18'1 | 64'2 | ... | ... | 0 |
0 | ... | ... | 0'6 | -0'5 | 0'1 | 5000 | 87'3 | 18'3 | 69'0 | ... | ... | 3 |
0 | ... | ... | 0'5 | -0'4 | 0'1 | 5050 | 92'3 | 18'4 | 73'7 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'3 | 0'1 | 5100 | 97'3 | 18'6 | 78'5 | ... | ... | 3 |
0 | ... | ... | 0'3 | -0'2 | 0'1 | 5150 | 102'3 | 18'7 | 83'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 5200 | 107'3 | 18'7 | 88'4 | ... | ... | 4 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 112'3 | 19'0 | 93'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 117'3 | 19'0 | 98'3 | ... | ... | 4 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 122'3 | 19'0 | 103'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 127'3 | 19'0 | 108'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 132'3 | 19'0 | 113'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 137'3 | 19'0 | 118'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 142'3 | 19'0 | 123'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 147'3 | 19'0 | 128'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 152'3 | 19'0 | 133'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 157'3 | 19'0 | 138'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 162'3 | 19'0 | 143'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 167'3 | 19'0 | 148'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 172'3 | 19'0 | 153'3 | ... | ... | 0 |
29 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 177'3 | 19'0 | 158'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 182'3 | 19'0 | 163'3 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 187'3 | 19'0 | 168'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 192'3 | 19'0 | 173'3 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 197'3 | 19'0 | 178'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 202'3 | 19'0 | 183'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 207'3 | 19'0 | 188'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 212'3 | 19'0 | 193'3 | ... | ... | 0 |
55 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 217'3 | 19'0 | 198'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 222'3 | 19'0 | 203'3 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 227'3 | 19'0 | 208'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 232'3 | 19'0 | 213'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 237'3 | 19'0 | 218'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 242'3 | 19'0 | 223'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 247'3 | 19'1 | 228'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 252'3 | 19'1 | 233'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 257'3 | 19'1 | 238'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 267'2 | 19'0 | 248'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 277'2 | 19'0 | 258'2 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 287'2 | 19'0 | 268'2 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 297'2 | 19'0 | 278'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 307'2 | 19'0 | 288'2 | ... | ... | 0 |
55 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 317'2 | 19'0 | 298'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 327'2 | 19'0 | 308'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 337'2 | 19'0 | 318'2 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 347'2 | 19'0 | 328'2 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 357'2 | 19'0 | 338'2 | ... | ... | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 367'2 | 19'0 | 348'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 377'2 | 19'0 | 358'2 | ... | ... | 0 |
13 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 387'2 | 19'0 | 368'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 397'2 | 19'0 | 378'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 407'2 | 19'0 | 388'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 417'2 | 19'0 | 398'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 427'2 | 19'0 | 408'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 437'2 | 19'0 | 418'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 447'2 | 19'0 | 428'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 457'2 | 19'0 | 438'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 467'2 | 19'0 | 448'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 477'2 | 19'0 | 458'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 487'2 | 19'0 | 468'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 497'2 | 19'0 | 478'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 507'2 | 19'0 | 488'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 517'2 | 19'0 | 498'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 527'2 | 19'0 | 508'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 537'2 | 19'0 | 518'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 547'2 | 19'0 | 528'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 557'2 | 19'0 | 538'2 | ... | ... | 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.