Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 247'4 | 0'0 | 247'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 237'4 | 0'0 | 237'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 227'4 | 0'0 | 227'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 217'4 | 0'0 | 217'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 207'4 | 0'0 | 207'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 197'4 | 0'0 | 197'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 187'4 | 0'0 | 187'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 177'4 | 0'0 | 177'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 167'4 | 0'0 | 167'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 157'4 | 0'0 | 157'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 147'4 | 0'0 | 147'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
10 | ... | ... | 137'4 | 0'0 | 137'4 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 4 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 3 |
0 | ... | ... | 117'4 | 0'0 | 117'4 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | 174 |
43 | ... | ... | 107'4 | 0'0 | 107'4 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | 470 |
23 | ... | ... | 97'5 | 0'0 | 97'5 | 4000 | 0'6 | 0'0 | 0'6 | ... | ... | 846 |
0 | ... | ... | 87'7 | 0'0 | 87'7 | 4100 | 1'1 | 0'0 | 1'1 | ... | ... | 494 |
8 | ... | ... | 78'3 | 0'0 | 78'3 | 4200 | 1'5 | 0'0 | 1'5 | ... | ... | 494 |
0 | ... | ... | 69'2 | 0'0 | 69'2 | 4300 | 2'4 | 0'0 | 2'4 | 2'4 | 2'4 | 998 |
20 | ... | ... | 60'3 | 0'0 | 60'3 | 4400 | 3'5 | 0'0 | 3'5 | ... | ... | 728 |
47 | ... | ... | 52'1 | 0'0 | 52'1 | 4500 | 5'0 | -0'2 | 5'2 | 5'0 | 4'7 | 2109 |
55 | ... | ... | 44'4 | 0'0 | 44'4 | 4600 | 8'4 | 1'0 | 7'4 | 8'4 | 7'2 | 3746 |
47 | ... | ... | 37'5 | 0'0 | 37'5 | 4700 | 12'0 | 1'4 | 10'4 | 12'0 | 10'1 | 3102 |
744 | ... | ... | 31'4 | 0'0 | 31'4 | 4800 | 15'6 | 1'4 | 14'2 | 15'7 | 14'2 | 3357 |
1082 | 23'5 | 23'5 | 26'1 | -2'4 | 23'5 | 4900 | 20'2 | 1'4 | 18'6 | 20'2 | 18'2 | 1293 |
4631 | 22'2 | 19'7 | 21'5 | -1'6 | 19'7 | 5000 | 25'7 | 1'6 | 24'1 | 26'0 | 23'3 | 5857 |
11618 | 17'6 | 16'4 | 17'6 | -1'2 | 16'4 | 5100 | 30'1 | 0'0 | 30'1 | ... | ... | 2546 |
3127 | 14'5 | 12'4 | 14'3 | -1'7 | 12'4 | 5200 | 36'5 | 0'0 | 36'5 | ... | ... | 689 |
3843 | 11'6 | 10'0 | 11'5 | -1'5 | 10'0 | 5300 | 43'5 | 0'0 | 43'5 | ... | ... | 707 |
3290 | 9'2 | 8'1 | 9'3 | -1'2 | 8'1 | 5400 | 51'2 | 0'0 | 51'2 | ... | ... | 600 |
3281 | 7'0 | 6'6 | 7'5 | -0'7 | 6'6 | 5500 | 59'3 | 0'0 | 59'3 | ... | ... | 1156 |
1860 | 5'3 | 5'3 | 6'1 | -0'6 | 5'3 | 5600 | 67'6 | 0'0 | 67'6 | ... | ... | 351 |
1225 | 4'6 | 4'6 | 5'0 | -0'2 | 4'6 | 5700 | 76'4 | 0'0 | 76'4 | ... | ... | 34 |
1108 | ... | ... | 4'0 | 0'0 | 4'0 | 5800 | 85'4 | 0'0 | 85'4 | ... | ... | 27 |
898 | 2'7 | 2'7 | 3'2 | -0'3 | 2'7 | 5900 | 94'6 | 0'0 | 94'6 | ... | ... | 1 |
3765 | 2'6 | 2'6 | 2'6 | 0'0 | 2'6 | 6000 | 104'1 | 0'0 | 104'1 | ... | ... | 83 |
936 | ... | ... | 2'2 | 0'0 | 2'2 | 6100 | 113'5 | 0'0 | 113'5 | ... | ... | 0 |
574 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 123'2 | 0'0 | 123'2 | ... | ... | 26 |
220 | ... | ... | 1'5 | 0'0 | 1'5 | 6300 | 133'0 | 0'0 | 133'0 | ... | ... | 0 |
748 | ... | ... | 1'4 | 0'0 | 1'4 | 6400 | 142'7 | 0'0 | 142'7 | ... | ... | 0 |
598 | ... | ... | 1'2 | 0'0 | 1'2 | 6500 | 152'6 | 0'0 | 152'6 | ... | ... | 22 |
576 | ... | ... | 1'1 | 0'0 | 1'1 | 6600 | 162'5 | 0'0 | 162'5 | ... | ... | 0 |
205 | ... | ... | 1'0 | 0'0 | 1'0 | 6700 | 172'4 | 0'0 | 172'4 | ... | ... | 40 |
450 | ... | ... | 0'7 | 0'0 | 0'7 | 6800 | 182'4 | 0'0 | 182'4 | ... | ... | 1 |
35 | ... | ... | 0'7 | 0'0 | 0'7 | 6900 | 192'4 | 0'0 | 192'4 | ... | ... | 0 |
468 | ... | ... | 0'6 | 0'0 | 0'6 | 7000 | 202'4 | 0'0 | 202'4 | ... | ... | 16 |
607 | ... | ... | 0'5 | 0'0 | 0'5 | 7100 | 212'4 | 0'0 | 212'4 | ... | ... | 0 |
168 | ... | ... | 0'5 | 0'0 | 0'5 | 7200 | 222'4 | 0'0 | 222'4 | ... | ... | 0 |
114 | ... | ... | 0'4 | 0'0 | 0'4 | 7300 | 232'4 | 0'0 | 232'4 | ... | ... | 0 |
76 | ... | ... | 0'4 | 0'0 | 0'4 | 7400 | 242'4 | 0'0 | 242'4 | ... | ... | 0 |
70 | ... | ... | 0'4 | 0'0 | 0'4 | 7500 | 252'4 | 0'0 | 252'4 | ... | ... | 0 |
31 | ... | ... | 0'3 | 0'0 | 0'3 | 7600 | 262'4 | 0'0 | 262'4 | ... | ... | 0 |
35 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 272'4 | 0'0 | 272'4 | ... | ... | 0 |
15 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 282'4 | 0'0 | 282'4 | ... | ... | 0 |
49 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 292'4 | 0'0 | 292'4 | ... | ... | 0 |
32 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 302'4 | 0'0 | 302'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 312'4 | 0'0 | 312'4 | ... | ... | 0 |
77 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 322'4 | 0'0 | 322'4 | ... | ... | 0 |
100 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 332'4 | 0'0 | 332'4 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 342'4 | 0'0 | 342'4 | ... | ... | 0 |
25 | ... | ... | 0'2 | 0'0 | 0'2 | 8500 | 352'4 | 0'0 | 352'4 | ... | ... | 0 |
56 | ... | ... | 0'2 | 0'0 | 0'2 | 8600 | 362'4 | 0'0 | 362'4 | ... | ... | 0 |
26 | ... | ... | 0'2 | 0'0 | 0'2 | 8700 | 372'4 | 0'0 | 372'4 | ... | ... | 17 |
29 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 382'4 | 0'0 | 382'4 | ... | ... | 0 |
10 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 392'4 | 0'0 | 392'4 | ... | ... | 0 |
13 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 402'4 | 0'0 | 402'4 | ... | ... | 3 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 412'4 | 0'0 | 412'4 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 422'4 | 0'0 | 422'4 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 432'4 | 0'0 | 432'4 | ... | ... | 0 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 442'4 | 0'0 | 442'4 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 452'4 | 0'0 | 452'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 462'4 | 0'0 | 462'4 | ... | ... | 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.