Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 250'6 | -5'7 | 244'7 | 5850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 245'6 | -5'7 | 239'7 | 5900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 240'6 | -5'7 | 234'7 | 5950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 235'6 | -5'7 | 229'7 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 230'6 | -5'7 | 224'7 | 6050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 225'6 | -5'7 | 219'7 | 6100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 220'6 | -5'7 | 214'7 | 6150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 215'6 | -5'7 | 209'7 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 210'6 | -5'7 | 204'7 | 6250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 205'6 | -5'7 | 199'7 | 6300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 200'6 | -5'7 | 194'7 | 6350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 195'6 | -5'7 | 189'7 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 190'6 | -5'7 | 184'7 | 6450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 185'6 | -5'7 | 179'7 | 6500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'6 | -5'7 | 174'7 | 6550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 175'6 | -5'7 | 169'7 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 170'6 | -5'7 | 164'7 | 6650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 165'6 | -5'7 | 159'7 | 6700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 160'6 | -5'7 | 154'7 | 6750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 155'6 | -5'7 | 149'7 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 150'6 | -5'7 | 144'7 | 6850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 145'6 | -5'7 | 139'7 | 6900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 140'7 | -6'0 | 134'7 | 6950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 135'7 | -6'0 | 129'7 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
0 | ... | ... | 130'7 | -6'0 | 124'7 | 7050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 125'7 | -6'0 | 119'7 | 7100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 120'7 | -6'0 | 114'7 | 7150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 115'7 | -6'0 | 109'7 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 110'7 | -6'0 | 104'7 | 7250 | 0'1 | 0'0 | 0'1 | ... | ... | 53 |
0 | ... | ... | 105'7 | -6'0 | 99'7 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | 67 |
0 | ... | ... | 100'7 | -6'0 | 94'7 | 7350 | 0'1 | 0'0 | 0'1 | ... | ... | 106 |
0 | ... | ... | 95'7 | -6'0 | 89'7 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 30 |
0 | ... | ... | 90'7 | -6'0 | 84'7 | 7450 | 0'1 | 0'0 | 0'1 | ... | ... | 33 |
0 | ... | ... | 85'7 | -6'0 | 79'7 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 229 |
0 | ... | ... | 80'7 | -6'0 | 74'7 | 7550 | 0'2 | 0'0 | 0'2 | ... | ... | 176 |
0 | ... | ... | 76'0 | -6'0 | 70'0 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 317 |
0 | ... | ... | 71'0 | -5'7 | 65'1 | 7650 | 0'3 | 0'0 | 0'3 | ... | ... | 83 |
0 | ... | ... | 66'1 | -6'0 | 60'1 | 7700 | 0'4 | 0'1 | 0'3 | ... | ... | 425 |
0 | ... | ... | 61'2 | -5'7 | 55'3 | 7750 | 0'5 | 0'0 | 0'5 | ... | ... | 58 |
47 | ... | ... | 56'4 | -6'0 | 50'4 | 7800 | 0'6 | 0'0 | 0'6 | ... | ... | 71 |
126 | ... | ... | 51'5 | -5'7 | 45'6 | 7850 | 1'0 | 0'0 | 1'0 | ... | ... | 115 |
35 | ... | ... | 47'0 | -6'0 | 41'0 | 7900 | 1'2 | 0'0 | 1'2 | ... | ... | 380 |
119 | ... | ... | 42'3 | -6'1 | 36'2 | 7950 | 1'4 | -0'1 | 1'5 | ... | ... | 16 |
194 | ... | ... | 37'7 | -6'2 | 31'5 | 8000 | 1'7 | -0'3 | 2'2 | ... | ... | 633 |
106 | ... | ... | 33'5 | -6'3 | 27'2 | 8050 | 2'4 | -0'3 | 2'7 | ... | ... | 59 |
147 | ... | ... | 29'4 | -6'3 | 23'1 | 8100 | 3'3 | -0'4 | 3'7 | ... | ... | 194 |
52 | ... | ... | 25'6 | -6'3 | 19'3 | 8150 | 4'5 | -0'3 | 5'0 | ... | ... | 98 |
371 | ... | ... | 22'2 | -6'2 | 16'0 | 8200 | 6'2 | -0'2 | 6'4 | 8'6 | 8'6 | 242 |
126 | ... | ... | 19'1 | -6'1 | 13'0 | 8250 | 8'2 | -0'1 | 8'3 | ... | ... | 129 |
427 | ... | ... | 16'2 | -5'6 | 10'4 | 8300 | 10'6 | 0'2 | 10'4 | ... | ... | 141 |
77 | 7'4 | 7'4 | 13'7 | -5'5 | 8'2 | 8350 | 13'4 | 0'3 | 13'1 | ... | ... | 122 |
284 | 7'5 | 7'5 | 11'6 | -5'2 | 6'4 | 8400 | 16'6 | 0'6 | 16'0 | ... | ... | 218 |
122 | ... | ... | 10'0 | -5'0 | 5'0 | 8450 | 20'2 | 1'0 | 19'2 | ... | ... | 16 |
229 | ... | ... | 8'4 | -4'5 | 3'7 | 8500 | 24'1 | 1'3 | 22'6 | ... | ... | 166 |
129 | 3'6 | 3'6 | 7'2 | -4'2 | 3'0 | 8550 | 28'2 | 1'6 | 26'4 | ... | ... | 0 |
234 | ... | ... | 6'2 | -4'0 | 2'2 | 8600 | 32'4 | 2'0 | 30'4 | ... | ... | 183 |
107 | ... | ... | 5'3 | -3'5 | 1'6 | 8650 | 37'0 | 2'3 | 34'5 | ... | ... | 30 |
318 | ... | ... | 4'5 | -3'2 | 1'3 | 8700 | 41'5 | 2'6 | 38'7 | ... | ... | 244 |
203 | ... | ... | 4'1 | -3'0 | 1'1 | 8750 | 46'3 | 3'1 | 43'2 | ... | ... | 12 |
182 | ... | ... | 3'5 | -2'6 | 0'7 | 8800 | 51'1 | 3'3 | 47'6 | ... | ... | 116 |
213 | ... | ... | 3'2 | -2'4 | 0'6 | 8850 | 56'0 | 3'5 | 52'3 | ... | ... | 103 |
181 | ... | ... | 2'7 | -2'2 | 0'5 | 8900 | 60'7 | 3'7 | 57'0 | ... | ... | 32 |
181 | ... | ... | 2'4 | -1'7 | 0'5 | 8950 | 65'7 | 4'1 | 61'6 | ... | ... | 158 |
880 | ... | ... | 2'2 | -1'6 | 0'4 | 9000 | 70'6 | 4'2 | 66'4 | ... | ... | 75 |
66 | ... | ... | 2'1 | -1'5 | 0'4 | 9050 | 75'6 | 4'4 | 71'2 | ... | ... | 1 |
86 | ... | ... | 1'7 | -1'3 | 0'4 | 9100 | 80'5 | 4'4 | 76'1 | ... | ... | 70 |
87 | ... | ... | 1'6 | -1'3 | 0'3 | 9150 | 85'5 | 4'5 | 81'0 | ... | ... | 0 |
184 | ... | ... | 1'5 | -1'2 | 0'3 | 9200 | 90'5 | 4'6 | 85'7 | ... | ... | 0 |
54 | ... | ... | 1'4 | -1'1 | 0'3 | 9250 | 95'5 | 4'7 | 90'6 | ... | ... | 0 |
74 | ... | ... | 1'3 | -1'0 | 0'3 | 9300 | 100'4 | 4'7 | 95'5 | ... | ... | 0 |
200 | ... | ... | 1'2 | -0'7 | 0'3 | 9350 | 105'4 | 5'0 | 100'4 | ... | ... | 0 |
221 | ... | ... | 1'2 | -1'0 | 0'2 | 9400 | 110'4 | 5'1 | 105'3 | ... | ... | 0 |
58 | ... | ... | 1'1 | -0'7 | 0'2 | 9450 | 115'4 | 5'2 | 110'2 | ... | ... | 0 |
97 | ... | ... | 1'0 | -0'6 | 0'2 | 9500 | 120'4 | 5'2 | 115'2 | ... | ... | 0 |
0 | ... | ... | 1'0 | -0'6 | 0'2 | 9550 | 125'3 | 5'2 | 120'1 | ... | ... | 0 |
85 | ... | ... | 0'7 | -0'5 | 0'2 | 9600 | 130'3 | 5'3 | 125'0 | ... | ... | 0 |
68 | ... | ... | 0'7 | -0'5 | 0'2 | 9650 | 135'3 | 5'3 | 130'0 | ... | ... | 0 |
33 | ... | ... | 0'6 | -0'5 | 0'1 | 9700 | 140'3 | 5'4 | 134'7 | ... | ... | 0 |
400 | ... | ... | 0'5 | -0'4 | 0'1 | 9750 | 145'3 | 5'4 | 139'7 | ... | ... | 0 |
30 | ... | ... | 0'5 | -0'4 | 0'1 | 9800 | 150'3 | 5'5 | 144'6 | ... | ... | 0 |
0 | ... | ... | 0'5 | -0'4 | 0'1 | 9850 | 155'3 | 5'5 | 149'6 | ... | ... | 0 |
24 | ... | ... | 0'4 | -0'3 | 0'1 | 9900 | 160'3 | 5'6 | 154'5 | ... | ... | 0 |
28 | ... | ... | 0'4 | -0'3 | 0'1 | 9950 | 165'3 | 5'6 | 159'5 | ... | ... | 0 |
4 | ... | ... | 0'4 | -0'3 | 0'1 | 10000 | 170'3 | 5'6 | 164'5 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'2 | 0'1 | 10050 | 175'3 | 5'7 | 169'4 | ... | ... | 0 |
27 | ... | ... | 0'3 | -0'2 | 0'1 | 10100 | 180'3 | 5'7 | 174'4 | ... | ... | 0 |
13 | ... | ... | 0'3 | -0'2 | 0'1 | 10150 | 185'3 | 5'7 | 179'4 | ... | ... | 0 |
13 | ... | ... | 0'3 | -0'2 | 0'1 | 10200 | 190'3 | 5'7 | 184'4 | ... | ... | 0 |
37 | ... | ... | 0'2 | -0'1 | 0'1 | 10250 | 195'3 | 5'7 | 189'4 | ... | ... | 0 |
10 | ... | ... | 0'2 | -0'1 | 0'1 | 10300 | 200'3 | 6'0 | 194'3 | ... | ... | 0 |
21 | ... | ... | 0'2 | -0'1 | 0'1 | 10350 | 205'3 | 6'0 | 199'3 | ... | ... | 0 |
7 | ... | ... | 0'2 | -0'1 | 0'1 | 10400 | 210'3 | 6'0 | 204'3 | ... | ... | 0 |
29 | ... | ... | 0'2 | -0'1 | 0'1 | 10450 | 215'3 | 6'0 | 209'3 | ... | ... | 0 |
7 | ... | ... | 0'2 | -0'1 | 0'1 | 10500 | 220'3 | 6'0 | 214'3 | ... | ... | 0 |
28 | ... | ... | 0'2 | -0'1 | 0'1 | 10550 | 225'3 | 6'0 | 219'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 230'3 | 6'0 | 224'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10650 | 235'3 | 6'1 | 229'2 | ... | ... | 0 |
65 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 240'3 | 6'1 | 234'2 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 10750 | 245'3 | 6'1 | 239'2 | ... | ... | 0 |
16 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 250'2 | 6'0 | 244'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10850 | 255'2 | 6'0 | 249'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 260'2 | 6'0 | 254'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10950 | 265'2 | 6'0 | 259'2 | ... | ... | 0 |
9 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 270'2 | 6'0 | 264'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11050 | 275'2 | 6'0 | 269'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 280'2 | 6'0 | 274'2 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 11150 | 285'2 | 6'0 | 279'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 290'2 | 6'0 | 284'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11250 | 295'2 | 6'0 | 289'2 | ... | ... | 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.