Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 400'7 | 36'6 | 437'5 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 390'7 | 36'6 | 427'5 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 380'7 | 36'6 | 417'5 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 370'7 | 36'6 | 407'5 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 360'7 | 36'6 | 397'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 350'7 | 36'6 | 387'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 340'7 | 36'6 | 377'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 330'7 | 36'6 | 367'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 320'7 | 36'6 | 357'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 310'7 | 36'6 | 347'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 66 |
0 | ... | ... | 300'7 | 36'6 | 337'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 162 |
0 | ... | ... | 290'7 | 36'6 | 327'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 280'7 | 36'6 | 317'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 270'7 | 36'6 | 307'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 260'7 | 36'6 | 297'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 250'7 | 36'6 | 287'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 240'7 | 36'6 | 277'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 21 |
0 | ... | ... | 230'7 | 36'6 | 267'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 42 |
0 | ... | ... | 220'7 | 36'6 | 257'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 210'7 | 36'6 | 247'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 205'7 | 36'6 | 242'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 200'7 | 36'6 | 237'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 23 |
0 | ... | ... | 195'7 | 36'6 | 232'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 190'7 | 36'6 | 227'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
0 | ... | ... | 185'7 | 36'6 | 222'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
2 | ... | ... | 180'7 | 36'6 | 217'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
0 | ... | ... | 175'7 | 36'6 | 212'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
10 | ... | ... | 170'7 | 36'6 | 207'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 120 |
0 | ... | ... | 165'7 | 36'6 | 202'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
55 | ... | ... | 160'7 | 36'6 | 197'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 38 |
0 | ... | ... | 155'7 | 36'6 | 192'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
11 | 158'0 | 158'0 | 150'7 | 36'6 | 187'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 157 |
0 | ... | ... | 145'7 | 36'6 | 182'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
11 | ... | ... | 140'7 | 36'6 | 177'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 61 |
0 | ... | ... | 135'7 | 36'6 | 172'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
48 | ... | ... | 130'7 | 36'6 | 167'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 144 |
0 | ... | ... | 125'7 | 36'6 | 162'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
4 | ... | ... | 120'7 | 36'6 | 157'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 106 |
0 | ... | ... | 115'7 | 36'6 | 152'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 92 |
1 | ... | ... | 110'7 | 36'6 | 147'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 205 |
0 | ... | ... | 105'7 | 36'6 | 142'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
21 | ... | ... | 100'7 | 36'6 | 137'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 147 |
0 | ... | ... | 95'7 | 36'6 | 132'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
6 | ... | ... | 90'7 | 36'6 | 127'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 144 |
0 | ... | ... | 85'7 | 36'6 | 122'5 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 32 |
30 | ... | ... | 80'7 | 36'6 | 117'5 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 273 |
5 | ... | ... | 75'7 | 36'6 | 112'5 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 23 |
190 | ... | ... | 70'7 | 36'6 | 107'5 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 304 |
15 | ... | ... | 65'7 | 36'6 | 102'5 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 115 |
207 | ... | ... | 60'7 | 36'6 | 97'5 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 375 |
626 | ... | ... | 55'7 | 36'6 | 92'5 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 434 |
327 | ... | ... | 50'7 | 36'6 | 87'5 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 244 |
214 | ... | ... | 45'7 | 36'6 | 82'5 | 5850 | 0'1 | 0'0 | 0'1 | ... | ... | 124 |
169 | ... | ... | 41'0 | 36'5 | 77'5 | 5900 | 0'1 | -0'1 | 0'2 | ... | ... | 707 |
52 | ... | ... | 36'0 | 36'5 | 72'5 | 5950 | 0'1 | -0'1 | 0'2 | ... | ... | 277 |
444 | 63'6 | 63'6 | 67'5 | -3'7 | 63'6 | 6000 | 0'1 | -0'3 | 0'4 | ... | ... | 406 |
436 | ... | ... | 26'4 | 36'1 | 62'5 | 6050 | 0'1 | -0'5 | 0'6 | ... | ... | 394 |
302 | 60'0 | 60'0 | 21'7 | 35'6 | 57'5 | 6100 | 0'1 | -1'0 | 1'1 | ... | ... | 224 |
103 | ... | ... | 17'6 | 34'7 | 52'5 | 6150 | 0'1 | -1'7 | 2'0 | ... | ... | 44 |
534 | 47'0 | 26'7 | 14'0 | 33'5 | 47'5 | 6200 | 0'1 | -3'1 | 3'2 | 1'5 | 1'5 | 77 |
806 | ... | ... | 10'6 | 31'7 | 42'5 | 6250 | 0'1 | -4'7 | 5'0 | ... | ... | 79 |
1112 | 41'0 | 36'0 | 37'5 | 3'3 | 41'0 | 6300 | 0'1 | -7'1 | 7'2 | 4'7 | 4'7 | 46 |
86 | 8'5 | 8'5 | 5'7 | 26'6 | 32'5 | 6350 | 0'1 | -10'0 | 10'1 | ... | ... | 2 |
329 | 31'0 | 26'0 | 27'5 | 3'3 | 31'0 | 6400 | 0'1 | -13'3 | 13'4 | ... | ... | 44 |
54 | ... | ... | 3'0 | 19'7 | 22'7 | 6450 | 0'3 | -16'7 | 17'2 | 7'4 | 3'6 | 36 |
196 | 21'2 | 15'0 | 18'3 | 2'7 | 21'2 | 6500 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 35 |
187 | 4'4 | 4'4 | 1'3 | 12'7 | 14'2 | 6550 | 1'6 | 0'0 | 1'6 | 1'6 | 1'6 | 0 |
255 | 12'0 | 10'1 | 10'6 | 1'0 | 11'6 | 6600 | 1'0 | -2'2 | 3'2 | 1'0 | 1'0 | 0 |
23 | ... | ... | 0'5 | 7'2 | 7'7 | 6650 | 2'2 | -3'1 | 5'3 | 2'2 | 2'2 | 0 |
146 | 5'0 | 5'0 | 5'5 | -0'5 | 5'0 | 6700 | 8'1 | -31'4 | 39'5 | ... | ... | 0 |
24 | ... | ... | 0'2 | 3'5 | 3'7 | 6750 | 11'3 | -33'1 | 44'4 | ... | ... | 0 |
514 | ... | ... | 0'2 | 2'3 | 2'5 | 6800 | 15'1 | -34'3 | 49'4 | ... | ... | 0 |
31 | ... | ... | 0'1 | 1'5 | 1'6 | 6850 | 19'2 | -35'1 | 54'3 | ... | ... | 0 |
195 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 6900 | 23'5 | -35'6 | 59'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'5 | 0'6 | 6950 | 28'2 | -36'1 | 64'3 | ... | ... | 0 |
360 | 0'4 | 0'2 | 0'1 | 0'3 | 0'4 | 7000 | 33'0 | -36'3 | 69'3 | ... | ... | 120 |
102 | ... | ... | 0'1 | 0'2 | 0'3 | 7050 | 37'7 | -36'4 | 74'3 | ... | ... | 0 |
236 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 7100 | 42'6 | -36'5 | 79'3 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 47'5 | -36'6 | 84'3 | ... | ... | 0 |
173 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 52'5 | -36'6 | 89'3 | ... | ... | 0 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 57'5 | -36'6 | 94'3 | ... | ... | 0 |
797 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 62'5 | -36'6 | 99'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 67'5 | -36'6 | 104'3 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 72'5 | -36'6 | 109'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 77'5 | -36'6 | 114'3 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 82'5 | -36'6 | 119'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 87'5 | -36'6 | 124'3 | ... | ... | 0 |
35 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 92'5 | -36'6 | 129'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 97'5 | -36'6 | 134'3 | ... | ... | 0 |
46 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7700 | 102'5 | -36'6 | 139'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 107'5 | -36'6 | 144'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 112'5 | -36'6 | 149'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 117'5 | -36'6 | 154'3 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 122'5 | -36'6 | 159'3 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 127'5 | -36'6 | 164'3 | ... | ... | 0 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 132'5 | -36'6 | 169'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8050 | 137'5 | -36'6 | 174'3 | ... | ... | 0 |
21 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 142'5 | -36'6 | 179'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8150 | 147'5 | -36'6 | 184'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 152'5 | -36'6 | 189'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 157'5 | -36'6 | 194'3 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 162'5 | -36'6 | 199'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 172'5 | -36'6 | 209'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 182'5 | -36'6 | 219'3 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 192'5 | -36'6 | 229'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 202'5 | -36'6 | 239'3 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 212'5 | -36'6 | 249'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 222'5 | -36'6 | 259'3 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 232'5 | -36'6 | 269'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 242'5 | -36'6 | 279'3 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 252'5 | -36'6 | 289'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 262'5 | -36'6 | 299'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 272'5 | -36'6 | 309'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 282'5 | -36'6 | 319'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 292'5 | -36'6 | 329'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 302'5 | -36'6 | 339'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 312'5 | -36'6 | 349'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 322'5 | -36'6 | 359'3 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 10000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 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.