Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vol | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vol | |
0 | ... | ... | 213'3 | 6'6 | 220'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 198'3 | 6'6 | 205'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'3 | 6'6 | 200'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 188'3 | 6'6 | 195'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'3 | 6'6 | 190'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 178'3 | 6'6 | 185'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 173'3 | 6'6 | 180'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 168'3 | 6'6 | 175'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 163'3 | 6'6 | 170'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 158'3 | 6'6 | 165'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 153'3 | 6'6 | 160'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 148'3 | 6'6 | 155'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 143'3 | 6'6 | 150'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 138'3 | 6'6 | 145'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 133'3 | 6'6 | 140'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 128'3 | 6'6 | 135'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 123'3 | 6'6 | 130'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 118'3 | 6'6 | 125'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 113'3 | 6'6 | 120'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
11 | 108'2 | 108'2 | 108'3 | 6'6 | 115'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 103'3 | 6'6 | 110'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 98'3 | 6'6 | 105'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 93'3 | 6'6 | 100'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 88'4 | 6'5 | 95'1 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
6 | 89'4 | 87'5 | 83'4 | 6'5 | 90'1 | 4550 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
6 | 78'4 | 78'1 | 78'5 | 6'4 | 85'1 | 4600 | 0'1 | -0'2 | 0'3 | 0'3 | 0'3 | 8 |
1 | 73'4 | 73'4 | 73'5 | 6'5 | 80'2 | 4650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 25 |
10 | 78'1 | 78'1 | 68'6 | 6'4 | 75'2 | 4700 | 0'2 | -0'2 | 0'4 | 0'5 | 0'5 | 1 |
6 | 69'6 | 67'7 | 63'7 | 6'4 | 70'3 | 4750 | 0'3 | -0'2 | 0'5 | ... | ... | 5 |
60 | 58'0 | 56'7 | 59'0 | 6'4 | 65'4 | 4800 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | 2 |
6 | 53'7 | 53'6 | 54'2 | 6'3 | 60'5 | 4850 | 0'5 | -0'3 | 1'0 | 0'5 | 0'5 | 4 |
0 | ... | ... | 49'4 | 6'3 | 55'7 | 4900 | 1'0 | 0'1 | 0'7 | 1'0 | 1'0 | 301 |
3 | 47'1 | 43'7 | 45'0 | 6'1 | 51'1 | 4950 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 11 |
1 | 48'1 | 48'1 | 40'4 | 6'0 | 46'4 | 5000 | 1'4 | -0'6 | 2'2 | 2'7 | 1'4 | 225 |
3 | 42'5 | 33'5 | 36'1 | 5'7 | 42'0 | 5050 | 2'0 | -0'7 | 2'7 | 2'5 | 1'6 | 192 |
1 | 36'5 | 36'5 | 32'0 | 5'4 | 37'4 | 5100 | 2'4 | -1'2 | 3'6 | 4'2 | 2'2 | 847 |
0 | ... | ... | 28'1 | 5'2 | 33'3 | 5150 | 4'0 | 0'5 | 3'3 | 4'0 | 4'0 | 26 |
1 | 23'0 | 23'0 | 24'6 | 4'5 | 29'3 | 5200 | 5'5 | 1'2 | 4'3 | 5'6 | 5'5 | 7 |
3 | 26'2 | 18'0 | 21'4 | 4'2 | 25'6 | 5250 | 5'6 | -2'4 | 8'2 | 10'1 | 5'0 | 166 |
129 | 22'1 | 15'0 | 18'5 | 3'6 | 22'3 | 5300 | 7'3 | -3'0 | 10'3 | 13'1 | 6'3 | 2564 |
1 | 17'6 | 17'6 | 19'2 | -1'4 | 17'6 | 5350 | 10'0 | 0'6 | 9'2 | 10'0 | 10'0 | 5 |
1390 | 18'0 | 12'4 | 13'4 | 3'0 | 16'4 | 5400 | 14'2 | 2'6 | 11'4 | 14'2 | 13'0 | 7 |
3 | 12'6 | 11'4 | 14'1 | -2'5 | 11'4 | 5450 | 14'1 | -4'0 | 18'1 | 21'7 | 14'4 | 306 |
5 | 9'4 | 9'4 | 11'7 | -2'3 | 9'4 | 5500 | 16'7 | -4'4 | 21'3 | 24'5 | 15'2 | 102 |
719 | 10'4 | 8'0 | 8'0 | 2'0 | 10'0 | 5550 | 20'0 | -4'6 | 24'6 | 25'6 | 22'3 | 28 |
3566 | 9'7 | 5'7 | 6'5 | 1'6 | 8'3 | 5600 | 23'3 | -5'0 | 28'3 | 33'2 | 24'0 | 2 |
150 | 6'4 | 6'4 | 7'1 | -0'5 | 6'4 | 5650 | 27'1 | -5'1 | 32'2 | ... | ... | 0 |
16 | 5'4 | 4'5 | 5'7 | -1'2 | 4'5 | 5700 | 30'7 | -5'5 | 36'4 | 33'0 | 33'0 | 1 |
1 | 4'0 | 4'0 | 4'7 | -0'7 | 4'0 | 5750 | 34'7 | -5'6 | 40'5 | ... | ... | 0 |
24 | 4'2 | 4'0 | 4'0 | 0'0 | 4'0 | 5800 | 39'0 | -6'0 | 45'0 | 41'4 | 41'4 | 4 |
1 | 2'7 | 2'7 | 3'3 | -0'4 | 2'7 | 5850 | 43'3 | -6'1 | 49'4 | 52'0 | 46'0 | 7 |
21 | 2'5 | 2'5 | 2'7 | -0'2 | 2'5 | 5900 | 47'7 | -6'1 | 54'0 | ... | ... | 0 |
187 | 2'1 | 2'1 | 1'7 | 0'5 | 2'4 | 5950 | 52'4 | -6'1 | 58'5 | ... | ... | 0 |
8 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 6000 | 57'1 | -6'2 | 63'3 | ... | ... | 0 |
2 | 1'3 | 1'3 | 1'3 | 0'3 | 1'6 | 6050 | 61'6 | -6'3 | 68'1 | ... | ... | 0 |
28 | 1'3 | 1'3 | 1'2 | 0'3 | 1'5 | 6100 | 66'5 | -6'3 | 73'0 | ... | ... | 0 |
14 | 1'3 | 1'0 | 1'1 | 0'3 | 1'4 | 6150 | 71'4 | -6'3 | 77'7 | ... | ... | 0 |
52 | 1'1 | 0'6 | 1'0 | 0'2 | 1'2 | 6200 | 76'2 | -6'4 | 82'6 | ... | ... | 0 |
3 | ... | ... | 0'7 | 0'2 | 1'1 | 6250 | 81'1 | -6'4 | 87'5 | ... | ... | 0 |
4 | ... | ... | 0'7 | 0'0 | 0'7 | 6300 | 85'7 | -6'6 | 92'5 | 94'3 | 94'3 | 1 |
0 | ... | ... | 0'6 | 0'1 | 0'7 | 6350 | 90'7 | -6'5 | 97'4 | ... | ... | 0 |
1 | 0'7 | 0'7 | 0'6 | 0'0 | 0'6 | 6400 | 95'6 | -6'6 | 102'4 | ... | ... | 0 |
0 | ... | ... | 0'5 | 0'1 | 0'6 | 6450 | 100'5 | -6'6 | 107'3 | ... | ... | 0 |
13 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 6500 | 105'5 | -6'6 | 112'3 | ... | ... | 0 |
28 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 6550 | 110'5 | -6'5 | 117'2 | ... | ... | 0 |
1 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 115'4 | -6'6 | 122'2 | ... | ... | 0 |
57 | ... | ... | 0'4 | 0'0 | 0'4 | 6650 | 120'4 | -6'6 | 127'2 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 125'4 | -6'6 | 132'2 | ... | ... | 0 |
54 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 6750 | 130'3 | -6'7 | 137'2 | ... | ... | 0 |
4 | 0'4 | 0'4 | 0'4 | -0'1 | 0'3 | 6800 | 135'3 | -6'7 | 142'2 | ... | ... | 0 |
3 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 6850 | 140'3 | -6'7 | 147'2 | ... | ... | 0 |
3 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6900 | 145'3 | -6'6 | 152'1 | ... | ... | 0 |
58 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 6950 | 150'3 | -6'5 | 157'0 | ... | ... | 0 |
46 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 7000 | 155'3 | -6'5 | 162'0 | ... | ... | 0 |
45 | 0'2 | 0'2 | 0'1 | 0'2 | 0'3 | 7100 | 165'3 | -6'4 | 171'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'1 | 0'2 | 7200 | 175'2 | -6'5 | 181'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'1 | 0'2 | 7300 | 185'2 | -6'5 | 191'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'1 | 0'2 | 7400 | 195'2 | -6'5 | 201'7 | ... | ... | 0 |
10 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 7500 | 205'1 | -6'6 | 211'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 215'1 | -6'6 | 221'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 225'1 | -6'6 | 231'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 235'1 | -6'6 | 241'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 245'1 | -6'6 | 251'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 255'1 | -6'6 | 261'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 265'1 | -6'6 | 271'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 275'1 | -6'6 | 281'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 285'1 | -6'6 | 291'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 295'1 | -6'6 | 301'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 305'1 | -6'6 | 311'7 | ... | ... | 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.