Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 605'7 | -16'2 | 589'5 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 595'7 | -16'2 | 579'5 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 585'7 | -16'2 | 569'5 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 575'7 | -16'2 | 559'5 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
0 | ... | ... | 565'7 | -16'2 | 549'5 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 555'7 | -16'2 | 539'5 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 545'7 | -16'2 | 529'5 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 23 |
0 | ... | ... | 535'7 | -16'2 | 519'5 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
5 | ... | ... | 525'7 | -16'2 | 509'5 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 515'7 | -16'2 | 499'5 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 505'7 | -16'2 | 489'5 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 99 |
0 | ... | ... | 495'7 | -16'2 | 479'5 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 485'7 | -16'2 | 469'5 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
0 | ... | ... | 475'7 | -16'2 | 459'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 258 |
2 | ... | ... | 465'7 | -16'2 | 449'5 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 79 |
20 | ... | ... | 455'7 | -16'2 | 439'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 213 |
7 | ... | ... | 445'7 | -16'2 | 429'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 117 |
3 | ... | ... | 435'7 | -16'2 | 419'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 143 |
11 | ... | ... | 425'7 | -16'2 | 409'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 484 |
23 | ... | ... | 415'7 | -16'2 | 399'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 149 |
4 | ... | ... | 405'7 | -16'2 | 389'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 173 |
5 | ... | ... | 395'7 | -16'2 | 379'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 140 |
11 | ... | ... | 385'7 | -16'2 | 369'5 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 1173 |
5 | ... | ... | 375'7 | -16'2 | 359'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 396 |
73 | 351'0 | 351'0 | 365'7 | -16'2 | 349'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 449 |
32 | ... | ... | 355'7 | -16'2 | 339'5 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 531 |
140 | ... | ... | 345'7 | -16'2 | 329'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 380 |
143 | ... | ... | 335'7 | -16'2 | 319'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 1817 |
453 | ... | ... | 325'7 | -16'2 | 309'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 1747 |
98 | ... | ... | 315'7 | -16'2 | 299'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 1136 |
109 | ... | ... | 305'7 | -16'2 | 289'5 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 2585 |
54 | ... | ... | 295'7 | -16'2 | 279'5 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 1040 |
644 | ... | ... | 285'7 | -16'2 | 269'5 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 2096 |
50 | ... | ... | 275'7 | -16'2 | 259'5 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 1017 |
435 | ... | ... | 265'7 | -16'2 | 249'5 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | 962 |
173 | ... | ... | 255'7 | -16'2 | 239'5 | 11300 | 0'1 | 0'0 | 0'1 | ... | ... | 1224 |
636 | ... | ... | 245'7 | -16'2 | 229'5 | 11400 | 0'1 | 0'0 | 0'1 | ... | ... | 2541 |
372 | 202'0 | 202'0 | 235'7 | -16'2 | 219'5 | 11500 | 0'1 | 0'0 | 0'1 | ... | ... | 2375 |
935 | ... | ... | 225'7 | -16'2 | 209'5 | 11600 | 0'1 | 0'0 | 0'1 | ... | ... | 1596 |
717 | ... | ... | 215'7 | -16'2 | 199'5 | 11700 | 0'1 | 0'0 | 0'1 | ... | ... | 2853 |
1107 | ... | ... | 205'7 | -16'2 | 189'5 | 11800 | 0'1 | 0'0 | 0'1 | ... | ... | 3441 |
374 | ... | ... | 195'7 | -16'2 | 179'5 | 11900 | 0'1 | 0'0 | 0'1 | ... | ... | 968 |
3547 | 166'1 | 153'4 | 185'7 | -16'2 | 169'5 | 12000 | 0'1 | 0'0 | 0'1 | ... | ... | 4265 |
683 | 156'1 | 145'1 | 175'7 | -16'2 | 159'5 | 12100 | 0'1 | 0'0 | 0'1 | ... | ... | 1473 |
2679 | 157'5 | 138'2 | 165'7 | -16'2 | 149'5 | 12200 | 0'1 | 0'0 | 0'1 | ... | ... | 2593 |
1606 | 146'3 | 146'3 | 155'7 | -16'2 | 139'5 | 12300 | 0'1 | 0'0 | 0'1 | ... | ... | 1502 |
1639 | 133'1 | 113'0 | 145'7 | -16'2 | 129'5 | 12400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1660 |
1610 | 121'0 | 116'4 | 135'7 | -16'2 | 119'5 | 12500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 8649 |
1675 | 117'2 | 101'1 | 125'7 | -16'2 | 109'5 | 12600 | 0'1 | 0'0 | 0'1 | 0'2 | 0'0 | 4283 |
2631 | 106'3 | 97'6 | 115'7 | -16'2 | 99'5 | 12700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 2940 |
2907 | 97'4 | 73'6 | 105'7 | -16'1 | 89'6 | 12800 | 0'2 | 0'1 | 0'1 | 0'4 | 0'1 | 2007 |
1163 | 75'6 | 73'0 | 95'7 | -16'1 | 79'6 | 12900 | 0'2 | 0'1 | 0'1 | 0'6 | 0'2 | 1075 |
2906 | 79'2 | 65'3 | 86'0 | -16'1 | 69'7 | 13000 | 0'3 | 0'1 | 0'2 | 1'0 | 0'2 | 2814 |
935 | 70'5 | 50'0 | 76'1 | -16'1 | 60'0 | 13100 | 0'4 | 0'1 | 0'3 | 1'4 | 0'3 | 1394 |
3231 | ... | ... | 66'2 | -15'7 | 50'3 | 13200 | 0'7 | 0'3 | 0'4 | 2'5 | 0'4 | 3270 |
902 | 39'3 | 28'6 | 56'5 | -15'6 | 40'7 | 13300 | 1'3 | 0'4 | 0'7 | 4'3 | 0'6 | 1551 |
2399 | 36'2 | 21'4 | 47'1 | -15'2 | 31'7 | 13400 | 2'3 | 1'0 | 1'3 | 6'1 | 1'2 | 1982 |
2189 | 27'4 | 14'2 | 38'1 | -14'6 | 23'3 | 13500 | 3'7 | 1'4 | 2'3 | 11'4 | 2'1 | 2336 |
3541 | 24'0 | 9'5 | 30'1 | -13'7 | 16'2 | 13600 | 6'6 | 2'3 | 4'3 | 17'3 | 4'3 | 2267 |
2709 | 15'6 | 6'0 | 22'6 | -12'1 | 10'5 | 13700 | 11'1 | 4'1 | 7'0 | 23'7 | 6'3 | 2409 |
2061 | 13'2 | 3'7 | 16'5 | -10'1 | 6'4 | 13800 | 17'0 | 6'1 | 10'7 | 29'0 | 11'0 | 2783 |
1386 | 7'2 | 3'0 | 11'6 | -8'1 | 3'5 | 13900 | 24'1 | 8'1 | 16'0 | 40'0 | 15'4 | 866 |
3094 | 7'0 | 1'4 | 8'0 | -6'0 | 2'0 | 14000 | 32'4 | 10'2 | 22'2 | 50'0 | 23'4 | 1605 |
623 | 2'3 | 0'7 | 5'3 | -4'2 | 1'1 | 14100 | 41'5 | 12'0 | 29'5 | 57'7 | 32'7 | 607 |
1774 | 2'1 | 0'4 | 3'4 | -2'6 | 0'6 | 14200 | 51'2 | 13'4 | 37'6 | 68'4 | 48'0 | 884 |
1058 | 1'4 | 0'2 | 2'2 | -1'6 | 0'4 | 14300 | 61'0 | 14'4 | 46'4 | 63'5 | 53'6 | 263 |
2284 | 1'2 | 0'2 | 1'3 | -1'0 | 0'3 | 14400 | 70'7 | 15'2 | 55'5 | 90'0 | 70'0 | 91 |
1630 | 0'4 | 0'2 | 0'7 | -0'4 | 0'3 | 14500 | 80'7 | 15'6 | 65'1 | 96'6 | 70'2 | 216 |
1199 | 0'4 | 0'2 | 0'4 | -0'1 | 0'3 | 14600 | 90'7 | 16'1 | 74'6 | 93'3 | 81'3 | 14 |
1188 | 0'3 | 0'1 | 0'2 | 0'0 | 0'2 | 14700 | 100'6 | 16'2 | 84'4 | 117'7 | 98'4 | 10 |
926 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 14800 | 110'5 | 16'2 | 94'3 | 117'6 | 111'2 | 13 |
432 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14900 | 120'5 | 16'2 | 104'3 | 125'4 | 116'3 | 15 |
1731 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15000 | 130'5 | 16'2 | 114'3 | 133'1 | 121'5 | 62 |
392 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15100 | 140'5 | 16'2 | 124'3 | 147'5 | 133'1 | 4 |
755 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15200 | 150'5 | 16'2 | 134'3 | 157'0 | 148'5 | 6 |
553 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 160'5 | 16'2 | 144'3 | 157'3 | 157'3 | 11 |
653 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 170'5 | 16'2 | 154'3 | 178'2 | 167'5 | 14 |
401 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15500 | 180'5 | 16'2 | 164'3 | 172'7 | 172'7 | 5 |
131 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 190'5 | 16'2 | 174'3 | 185'2 | 183'1 | 4 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 15700 | 200'5 | 16'2 | 184'3 | ... | ... | 15 |
259 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 210'5 | 16'2 | 194'3 | ... | ... | 20 |
24 | ... | ... | 0'1 | 0'0 | 0'1 | 15900 | 220'5 | 16'2 | 204'3 | ... | ... | 8 |
185 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 230'5 | 16'2 | 214'3 | ... | ... | 14 |
16 | ... | ... | 0'1 | 0'0 | 0'1 | 16100 | 240'5 | 16'2 | 224'3 | ... | ... | 7 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 250'5 | 16'2 | 234'3 | ... | ... | 24 |
17 | ... | ... | 0'1 | 0'0 | 0'1 | 16300 | 260'5 | 16'2 | 244'3 | ... | ... | 7 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 270'5 | 16'2 | 254'3 | ... | ... | 2 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16500 | 280'5 | 16'2 | 264'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 290'5 | 16'2 | 274'3 | ... | ... | 3 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 16700 | 300'5 | 16'2 | 284'3 | ... | ... | 1 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 310'5 | 16'2 | 294'3 | ... | ... | 4 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 16900 | 320'5 | 16'2 | 304'3 | ... | ... | 15 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 330'5 | 16'2 | 314'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17100 | 340'5 | 16'2 | 324'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 350'5 | 16'2 | 334'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17300 | 360'5 | 16'2 | 344'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 370'5 | 16'2 | 354'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17500 | 380'5 | 16'2 | 364'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 390'5 | 16'2 | 374'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17700 | 400'5 | 16'2 | 384'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 410'5 | 16'2 | 394'3 | ... | ... | 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.