Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 234'3 | -2'6 | 231'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 229'3 | -2'6 | 226'5 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 79 |
0 | ... | ... | 224'3 | -2'6 | 221'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 219'3 | -2'6 | 216'5 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 133 |
0 | ... | ... | 214'3 | -2'6 | 211'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
3 | ... | ... | 209'3 | -2'6 | 206'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
0 | ... | ... | 204'3 | -2'6 | 201'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 78 |
0 | ... | ... | 199'3 | -2'6 | 196'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 194'3 | -2'6 | 191'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 53 |
1 | ... | ... | 189'3 | -2'6 | 186'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 125 |
1 | ... | ... | 184'3 | -2'6 | 181'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 175 |
52 | ... | ... | 179'3 | -2'6 | 176'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 173 |
0 | ... | ... | 174'3 | -2'6 | 171'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 234 |
0 | ... | ... | 169'3 | -2'6 | 166'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 409 |
16 | ... | ... | 164'3 | -2'6 | 161'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 497 |
0 | ... | ... | 159'3 | -2'6 | 156'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 712 |
169 | ... | ... | 154'3 | -2'6 | 151'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 820 |
1 | ... | ... | 149'3 | -2'6 | 146'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 545 |
81 | ... | ... | 144'3 | -2'6 | 141'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 903 |
83 | ... | ... | 139'3 | -2'6 | 136'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 933 |
1325 | ... | ... | 134'3 | -2'6 | 131'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 4384 |
208 | ... | ... | 129'3 | -2'6 | 126'5 | 4050 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1845 |
1001 | ... | ... | 124'3 | -2'6 | 121'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 2733 |
366 | ... | ... | 119'3 | -2'6 | 116'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 2009 |
1456 | ... | ... | 114'3 | -2'6 | 111'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 5268 |
2157 | 106'4 | 106'4 | 109'3 | -2'6 | 106'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 5019 |
4931 | 101'7 | 101'3 | 104'3 | -2'6 | 101'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 10502 |
2032 | 96'0 | 96'0 | 99'3 | -2'6 | 96'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 5643 |
3690 | 93'5 | 91'0 | 94'3 | -2'6 | 91'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 6152 |
3728 | ... | ... | 89'3 | -2'6 | 86'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 4222 |
5707 | 82'0 | 79'0 | 84'3 | -2'6 | 81'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 3423 |
5115 | 77'0 | 77'0 | 79'3 | -2'6 | 76'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 2484 |
5975 | 72'0 | 72'0 | 74'3 | -2'6 | 71'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 5802 |
5830 | ... | ... | 69'3 | -2'6 | 66'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 4371 |
8142 | 62'4 | 61'5 | 64'3 | -2'6 | 61'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 9869 |
7486 | 57'4 | 57'4 | 59'3 | -2'6 | 56'5 | 4750 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 7224 |
3957 | 52'2 | 49'2 | 54'3 | -2'6 | 51'5 | 4800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 10385 |
4701 | 48'0 | 46'5 | 49'4 | -2'7 | 46'5 | 4850 | 0'2 | 0'0 | 0'2 | 0'1 | 0'1 | 3070 |
5492 | 42'6 | 38'5 | 44'5 | -2'7 | 41'6 | 4900 | 0'2 | -0'1 | 0'3 | 0'3 | 0'1 | 6573 |
4575 | 37'3 | 36'1 | 39'6 | -2'7 | 36'7 | 4950 | 0'3 | -0'1 | 0'4 | 0'2 | 0'2 | 1575 |
8923 | 35'0 | 29'2 | 35'0 | -3'0 | 32'0 | 5000 | 0'4 | -0'2 | 0'6 | 0'5 | 0'3 | 2722 |
3852 | 29'1 | 25'3 | 30'2 | -2'7 | 27'3 | 5050 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | 2297 |
4887 | 23'5 | 20'7 | 25'6 | -2'7 | 22'7 | 5100 | 1'3 | -0'1 | 1'4 | 2'2 | 1'1 | 1030 |
971 | 23'2 | 16'7 | 21'4 | -2'6 | 18'6 | 5150 | 2'2 | 0'0 | 2'2 | 3'5 | 1'7 | 593 |
3742 | 17'5 | 13'1 | 17'5 | -2'4 | 15'1 | 5200 | 3'5 | 0'2 | 3'3 | 5'1 | 3'0 | 5140 |
1372 | 15'0 | 12'2 | 14'3 | -2'3 | 12'0 | 5250 | 5'4 | 0'3 | 5'1 | 7'6 | 4'5 | 3245 |
6671 | 12'0 | 7'6 | 11'5 | -2'2 | 9'3 | 5300 | 7'7 | 0'4 | 7'3 | 10'0 | 6'0 | 1307 |
2035 | 10'0 | 6'0 | 9'3 | -2'2 | 7'1 | 5350 | 10'5 | 0'4 | 10'1 | 11'7 | 9'5 | 213 |
6415 | 7'6 | 4'4 | 7'4 | -2'1 | 5'3 | 5400 | 13'7 | 0'5 | 13'2 | 16'5 | 12'2 | 161 |
614 | 6'5 | 3'4 | 5'7 | -1'7 | 4'0 | 5450 | 17'4 | 0'7 | 16'5 | 17'4 | 17'3 | 6 |
6316 | 5'0 | 2'5 | 4'5 | -1'5 | 3'0 | 5500 | 21'4 | 1'1 | 20'3 | 21'4 | 21'4 | 2 |
1113 | 3'6 | 2'0 | 3'5 | -1'3 | 2'2 | 5550 | 25'6 | 1'3 | 24'3 | ... | ... | 1 |
1790 | 3'2 | 1'5 | 2'7 | -1'1 | 1'6 | 5600 | 30'2 | 1'5 | 28'5 | ... | ... | 0 |
228 | 2'0 | 1'2 | 2'2 | -1'0 | 1'2 | 5650 | 34'6 | 1'6 | 33'0 | ... | ... | 1 |
156 | 2'0 | 0'7 | 1'6 | -0'6 | 1'0 | 5700 | 39'4 | 2'0 | 37'4 | ... | ... | 0 |
292 | 1'1 | 0'6 | 1'3 | -0'5 | 0'6 | 5750 | 44'2 | 2'1 | 42'1 | ... | ... | 0 |
122 | 0'6 | 0'4 | 1'1 | -0'4 | 0'5 | 5800 | 49'1 | 2'2 | 46'7 | ... | ... | 0 |
424 | 0'3 | 0'3 | 0'7 | -0'4 | 0'3 | 5850 | 53'7 | 2'2 | 51'5 | ... | ... | 40 |
264 | ... | ... | 0'5 | -0'2 | 0'3 | 5900 | 58'7 | 2'4 | 56'3 | ... | ... | 1 |
218 | ... | ... | 0'4 | -0'2 | 0'2 | 5950 | 63'6 | 2'4 | 61'2 | 63'7 | 63'7 | 1 |
145 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 6000 | 68'5 | 2'4 | 66'1 | ... | ... | 0 |
67 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 6050 | 73'5 | 2'5 | 71'0 | ... | ... | 0 |
61 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 6100 | 78'5 | 2'5 | 76'0 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 83'5 | 2'6 | 80'7 | ... | ... | 1 |
10 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 88'5 | 2'6 | 85'7 | ... | ... | 0 |
50 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6250 | 93'5 | 2'6 | 90'7 | ... | ... | 0 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 98'5 | 2'6 | 95'7 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 103'5 | 2'6 | 100'7 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 108'5 | 2'6 | 105'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 113'5 | 2'6 | 110'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 118'5 | 2'6 | 115'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 123'5 | 2'6 | 120'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0'1 | 6600 | 128'5 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | 0'1 | 6650 | 133'5 | ... | ... | ... | ... | 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.