Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 650'5 | -13'6 | 636'7 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 640'5 | -13'6 | 626'7 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 630'5 | -13'6 | 616'7 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 620'5 | -13'6 | 606'7 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
0 | ... | ... | 610'5 | -13'6 | 596'7 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 600'5 | -13'6 | 586'7 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 590'5 | -13'6 | 576'7 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 23 |
0 | ... | ... | 580'5 | -13'6 | 566'7 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
5 | ... | ... | 570'5 | -13'6 | 556'7 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 560'5 | -13'6 | 546'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 550'5 | -13'6 | 536'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 99 |
0 | ... | ... | 540'5 | -13'6 | 526'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 530'5 | -13'6 | 516'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
0 | ... | ... | 520'5 | -13'6 | 506'7 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 258 |
2 | ... | ... | 510'5 | -13'6 | 496'7 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 79 |
20 | ... | ... | 500'5 | -13'6 | 486'7 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 213 |
7 | ... | ... | 490'5 | -13'6 | 476'7 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 117 |
3 | ... | ... | 480'5 | -13'6 | 466'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 143 |
11 | ... | ... | 470'5 | -13'6 | 456'7 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 484 |
23 | ... | ... | 460'5 | -13'6 | 446'7 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 149 |
4 | ... | ... | 450'5 | -13'6 | 436'7 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 173 |
5 | ... | ... | 440'5 | -13'6 | 426'7 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 140 |
11 | ... | ... | 430'5 | -13'6 | 416'7 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 1173 |
5 | ... | ... | 420'5 | -13'6 | 406'7 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 396 |
73 | ... | ... | 410'5 | -13'6 | 396'7 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 449 |
32 | ... | ... | 400'5 | -13'6 | 386'7 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 531 |
140 | ... | ... | 390'5 | -13'6 | 376'7 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 380 |
143 | ... | ... | 380'5 | -13'6 | 366'7 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 1817 |
453 | ... | ... | 370'5 | -13'6 | 356'7 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 1747 |
99 | 349'0 | 349'0 | 360'5 | -13'6 | 346'7 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 1136 |
109 | ... | ... | 350'5 | -13'6 | 336'7 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 2585 |
54 | ... | ... | 340'5 | -13'6 | 326'7 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 1040 |
645 | ... | ... | 330'5 | -13'6 | 316'7 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 2096 |
50 | ... | ... | 320'5 | -13'6 | 306'7 | 11100 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 1017 |
435 | ... | ... | 310'5 | -13'6 | 296'7 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | 962 |
173 | ... | ... | 300'5 | -13'6 | 286'7 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1224 |
659 | ... | ... | 290'5 | -13'6 | 276'7 | 11400 | 0'1 | 0'0 | 0'1 | ... | ... | 2541 |
372 | ... | ... | 280'5 | -13'6 | 266'7 | 11500 | 0'1 | 0'0 | 0'1 | ... | ... | 2375 |
971 | 259'2 | 259'2 | 270'5 | -13'6 | 256'7 | 11600 | 0'1 | 0'0 | 0'1 | ... | ... | 1596 |
740 | ... | ... | 260'5 | -13'6 | 246'7 | 11700 | 0'1 | 0'0 | 0'1 | ... | ... | 2853 |
1246 | 236'4 | 236'4 | 250'5 | -13'6 | 236'7 | 11800 | 0'1 | 0'0 | 0'1 | ... | ... | 3441 |
374 | ... | ... | 240'5 | -13'6 | 226'7 | 11900 | 0'1 | 0'0 | 0'1 | ... | ... | 968 |
3572 | 224'7 | 215'4 | 230'5 | -13'6 | 216'7 | 12000 | 0'1 | 0'0 | 0'1 | ... | ... | 4267 |
684 | 213'1 | 211'2 | 220'5 | -13'6 | 206'7 | 12100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1472 |
2681 | 199'2 | 199'2 | 210'5 | -13'6 | 196'7 | 12200 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 2593 |
1633 | 191'2 | 186'2 | 200'5 | -13'6 | 186'7 | 12300 | 0'1 | 0'0 | 0'1 | ... | ... | 1502 |
1643 | 177'4 | 177'4 | 190'5 | -13'6 | 176'7 | 12400 | 0'1 | 0'0 | 0'1 | ... | ... | 1660 |
1618 | 168'6 | 168'6 | 180'5 | -13'6 | 166'7 | 12500 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 8650 |
1681 | 159'2 | 158'6 | 170'5 | -13'6 | 156'7 | 12600 | 0'1 | 0'0 | 0'1 | ... | ... | 4252 |
2637 | 149'5 | 148'0 | 160'5 | -13'6 | 146'7 | 12700 | 0'1 | 0'0 | 0'1 | ... | ... | 2932 |
2921 | 142'2 | 141'0 | 150'6 | -13'6 | 137'0 | 12800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 2010 |
1163 | ... | ... | 140'6 | -13'6 | 127'0 | 12900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 1048 |
2913 | 131'4 | 116'0 | 130'7 | -13'6 | 117'1 | 13000 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 2669 |
935 | 109'1 | 109'1 | 121'0 | -13'6 | 107'2 | 13100 | 0'4 | 0'0 | 0'4 | 0'6 | 0'3 | 1255 |
3247 | 96'2 | 96'2 | 111'1 | -13'6 | 97'3 | 13200 | 0'5 | 0'0 | 0'5 | 0'6 | 0'5 | 3310 |
994 | 95'4 | 89'0 | 101'3 | -13'6 | 87'5 | 13300 | 0'7 | 0'0 | 0'7 | 0'7 | 0'6 | 1469 |
2399 | 80'0 | 76'1 | 91'6 | -13'7 | 77'7 | 13400 | 1'1 | -0'1 | 1'2 | 1'4 | 1'0 | 1967 |
2249 | 74'1 | 67'2 | 82'2 | -14'0 | 68'2 | 13500 | 1'4 | -0'2 | 1'6 | 2'4 | 1'3 | 2236 |
3532 | 63'3 | 60'4 | 73'0 | -14'0 | 59'0 | 13600 | 2'2 | -0'2 | 2'4 | 3'0 | 2'1 | 2063 |
2897 | 60'0 | 49'0 | 63'7 | -13'7 | 50'0 | 13700 | 3'2 | -0'1 | 3'3 | 4'6 | 3'1 | 1824 |
2138 | 48'2 | 40'7 | 55'3 | -13'7 | 41'4 | 13800 | 4'6 | -0'1 | 4'7 | 6'4 | 4'5 | 2020 |
1338 | 40'3 | 35'4 | 47'3 | -13'6 | 33'5 | 13900 | 6'7 | 0'0 | 6'7 | 9'6 | 6'4 | 970 |
2713 | 43'4 | 25'4 | 39'6 | -13'0 | 26'6 | 14000 | 10'0 | 0'6 | 9'2 | 12'7 | 9'2 | 2240 |
536 | 27'1 | 20'0 | 33'0 | -12'1 | 20'7 | 14100 | 14'1 | 1'5 | 12'4 | 16'2 | 12'7 | 331 |
1957 | 26'6 | 15'3 | 27'1 | -11'1 | 16'0 | 14200 | 19'2 | 2'5 | 16'5 | 23'0 | 17'2 | 898 |
1003 | 22'4 | 11'1 | 22'0 | -10'0 | 12'0 | 14300 | 25'2 | 3'6 | 21'4 | 26'1 | 20'0 | 257 |
2316 | 18'6 | 8'1 | 17'5 | -8'7 | 8'6 | 14400 | 32'0 | 4'7 | 27'1 | 36'3 | 30'7 | 90 |
1675 | 13'5 | 5'7 | 13'7 | -7'6 | 6'1 | 14500 | 39'3 | 6'0 | 33'3 | 40'2 | 36'6 | 212 |
760 | 11'2 | 4'2 | 10'7 | -6'5 | 4'2 | 14600 | 47'4 | 7'1 | 40'3 | 46'6 | 43'6 | 13 |
864 | 8'0 | 2'7 | 8'3 | -5'3 | 3'0 | 14700 | 56'2 | 8'3 | 47'7 | 53'6 | 53'6 | 10 |
1155 | 7'1 | 2'0 | 6'3 | -4'3 | 2'0 | 14800 | 65'2 | 9'3 | 55'7 | 60'5 | 59'1 | 7 |
362 | 3'5 | 1'3 | 4'7 | -3'4 | 1'3 | 14900 | 74'5 | 10'2 | 64'3 | 74'2 | 69'5 | 10 |
1573 | 3'3 | 1'0 | 3'6 | -2'6 | 1'0 | 15000 | 84'2 | 11'0 | 73'2 | 83'0 | 82'3 | 59 |
508 | 2'1 | 1'0 | 2'7 | -2'1 | 0'6 | 15100 | 94'0 | 11'5 | 82'3 | 92'4 | 92'4 | 5 |
985 | 1'0 | 0'4 | 2'2 | -1'6 | 0'4 | 15200 | 103'6 | 12'0 | 91'6 | 96'3 | 96'3 | 9 |
554 | 1'1 | 1'0 | 1'6 | -1'3 | 0'3 | 15300 | 113'5 | 12'3 | 101'2 | 106'1 | 106'1 | 12 |
695 | 0'5 | 0'2 | 1'3 | -1'0 | 0'3 | 15400 | 123'5 | 12'7 | 110'6 | 123'0 | 123'0 | 14 |
270 | 0'3 | 0'2 | 1'0 | -0'6 | 0'2 | 15500 | 133'4 | 13'0 | 120'4 | ... | ... | 5 |
129 | 0'2 | 0'2 | 0'6 | -0'4 | 0'2 | 15600 | 143'4 | 13'2 | 130'2 | ... | ... | 4 |
61 | ... | ... | 0'5 | -0'4 | 0'1 | 15700 | 153'3 | 13'2 | 140'1 | 149'0 | 147'1 | 12 |
231 | 0'1 | 0'1 | 0'4 | -0'3 | 0'1 | 15800 | 163'3 | 13'3 | 150'0 | ... | ... | 18 |
24 | ... | ... | 0'3 | -0'2 | 0'1 | 15900 | 173'3 | 13'4 | 159'7 | 174'2 | 168'7 | 6 |
145 | 0'2 | 0'1 | 0'3 | -0'2 | 0'1 | 16000 | 183'3 | 13'4 | 169'7 | 180'7 | 180'7 | 11 |
16 | ... | ... | 0'2 | -0'1 | 0'1 | 16100 | 193'3 | 13'5 | 179'6 | 190'2 | 187'0 | 7 |
30 | ... | ... | 0'2 | -0'1 | 0'1 | 16200 | 203'3 | 13'5 | 189'6 | 199'1 | 198'7 | 24 |
17 | ... | ... | 0'1 | 0'0 | 0'1 | 16300 | 213'3 | 13'6 | 199'5 | 209'5 | 209'5 | 4 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 223'3 | 13'6 | 209'5 | ... | ... | 2 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16500 | 233'3 | 13'6 | 219'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 243'3 | 13'6 | 229'5 | ... | ... | 3 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 16700 | 253'3 | 13'6 | 239'5 | ... | ... | 1 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 263'3 | 13'6 | 249'5 | ... | ... | 4 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 16900 | 273'3 | 13'6 | 259'5 | ... | ... | 15 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 283'3 | 13'6 | 269'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17100 | 293'3 | 13'6 | 279'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 303'3 | 13'6 | 289'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17300 | 313'3 | 13'6 | 299'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 323'3 | 13'6 | 309'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17500 | 333'3 | 13'6 | 319'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 343'3 | 13'6 | 329'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17700 | 353'3 | 13'6 | 339'5 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0'1 | 17800 | 363'3 | ... | ... | ... | ... | 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.