Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 312'4 | 0'0 | 312'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 272'4 | 0'0 | 272'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 262'4 | 0'0 | 262'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 252'4 | 0'0 | 252'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 242'4 | 0'0 | 242'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 232'4 | 0'0 | 232'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 222'4 | 0'0 | 222'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 212'4 | 0'0 | 212'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 9 |
0 | ... | ... | 202'4 | 0'0 | 202'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 12 |
0 | ... | ... | 192'4 | 0'0 | 192'4 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | 10 |
0 | ... | ... | 182'4 | 0'0 | 182'4 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
0 | ... | ... | 172'4 | 0'0 | 172'4 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | 154 |
0 | ... | ... | 162'4 | 0'0 | 162'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | 1139 |
0 | ... | ... | 152'4 | 0'0 | 152'4 | 3600 | 1'3 | 0'0 | 1'3 | ... | ... | 125 |
0 | ... | ... | 142'4 | 0'0 | 142'4 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | 155 |
0 | ... | ... | 132'6 | 0'0 | 132'6 | 3800 | 2'2 | 0'0 | 2'2 | ... | ... | 188 |
0 | ... | ... | 123'2 | 0'0 | 123'2 | 3900 | 2'7 | 0'0 | 2'7 | ... | ... | 46 |
30 | ... | ... | 114'0 | 0'0 | 114'0 | 4000 | 3'7 | 0'1 | 3'6 | 3'7 | 3'7 | 9339 |
0 | ... | ... | 105'1 | 0'0 | 105'1 | 4100 | 4'7 | 0'0 | 4'7 | ... | ... | 2695 |
0 | ... | ... | 96'5 | 0'0 | 96'5 | 4200 | 6'4 | 0'1 | 6'3 | 6'4 | 6'4 | 549 |
0 | ... | ... | 88'4 | 0'0 | 88'4 | 4300 | 8'2 | 0'0 | 8'2 | ... | ... | 1325 |
2 | ... | ... | 81'0 | 0'0 | 81'0 | 4400 | 10'3 | 0'0 | 10'3 | ... | ... | 2630 |
85 | ... | ... | 73'7 | 0'0 | 73'7 | 4500 | 13'1 | 0'0 | 13'1 | ... | ... | 6085 |
61 | 67'0 | 67'0 | 67'2 | -0'2 | 67'0 | 4600 | 16'2 | 0'0 | 16'2 | ... | ... | 707 |
1 | ... | ... | 61'1 | 0'0 | 61'1 | 4700 | 19'7 | 0'0 | 19'7 | ... | ... | 2185 |
60 | ... | ... | 55'4 | 0'0 | 55'4 | 4800 | 24'0 | 0'0 | 24'0 | ... | ... | 1035 |
1302 | ... | ... | 50'2 | 0'0 | 50'2 | 4900 | 28'4 | 0'0 | 28'4 | ... | ... | 396 |
1160 | 44'7 | 44'4 | 45'3 | -0'4 | 44'7 | 5000 | 34'2 | 1'0 | 33'2 | 34'2 | 34'2 | 10148 |
5437 | ... | ... | 40'7 | 0'0 | 40'7 | 5100 | 38'4 | 0'0 | 38'4 | ... | ... | 4597 |
3788 | ... | ... | 36'6 | 0'0 | 36'6 | 5200 | 44'0 | 0'0 | 44'0 | ... | ... | 3558 |
1034 | 33'0 | 33'0 | 33'0 | 0'0 | 33'0 | 5300 | 50'0 | 0'0 | 50'0 | ... | ... | 1353 |
1865 | 29'0 | 28'1 | 29'5 | -0'5 | 29'0 | 5400 | 56'2 | 0'0 | 56'2 | ... | ... | 581 |
6502 | 26'5 | 25'5 | 26'5 | -1'0 | 25'5 | 5500 | 63'0 | 0'0 | 63'0 | ... | ... | 1039 |
2055 | 23'5 | 22'6 | 23'7 | -1'1 | 22'6 | 5600 | 69'7 | 0'0 | 69'7 | ... | ... | 789 |
4640 | 20'7 | 20'7 | 21'3 | -0'4 | 20'7 | 5700 | 77'1 | 0'0 | 77'1 | ... | ... | 18 |
1783 | 19'0 | 19'0 | 19'1 | -0'1 | 19'0 | 5800 | 84'5 | 0'0 | 84'5 | ... | ... | 6 |
562 | ... | ... | 17'1 | 0'0 | 17'1 | 5900 | 92'4 | 0'0 | 92'4 | ... | ... | 0 |
8328 | 15'4 | 14'5 | 15'3 | -0'6 | 14'5 | 6000 | 100'4 | 0'0 | 100'4 | ... | ... | 1162 |
614 | ... | ... | 13'6 | 0'0 | 13'6 | 6100 | 108'5 | 0'0 | 108'5 | ... | ... | 22 |
1566 | 12'4 | 12'4 | 12'3 | 0'1 | 12'4 | 6200 | 117'1 | 0'0 | 117'1 | ... | ... | 0 |
764 | ... | ... | 11'1 | 0'0 | 11'1 | 6300 | 125'5 | 0'0 | 125'5 | ... | ... | 0 |
391 | ... | ... | 10'1 | 0'0 | 10'1 | 6400 | 134'3 | 0'0 | 134'3 | ... | ... | 0 |
1318 | ... | ... | 9'1 | 0'0 | 9'1 | 6500 | 143'2 | 0'0 | 143'2 | ... | ... | 0 |
204 | ... | ... | 8'2 | 0'0 | 8'2 | 6600 | 152'2 | 0'0 | 152'2 | ... | ... | 0 |
109 | ... | ... | 7'4 | 0'0 | 7'4 | 6700 | 161'4 | 0'0 | 161'4 | ... | ... | 0 |
113 | ... | ... | 6'6 | 0'0 | 6'6 | 6800 | 170'5 | 0'0 | 170'5 | ... | ... | 0 |
41 | ... | ... | 6'1 | 0'0 | 6'1 | 6900 | 180'0 | 0'0 | 180'0 | ... | ... | 0 |
931 | ... | ... | 5'4 | 0'0 | 5'4 | 7000 | 189'3 | 0'0 | 189'3 | ... | ... | 0 |
84 | ... | ... | 5'0 | 0'0 | 5'0 | 7100 | 199'0 | 0'0 | 199'0 | ... | ... | 0 |
86 | ... | ... | 4'5 | 0'0 | 4'5 | 7200 | 208'4 | 0'0 | 208'4 | ... | ... | 0 |
17 | ... | ... | 4'2 | 0'0 | 4'2 | 7300 | 218'2 | 0'0 | 218'2 | ... | ... | 0 |
37 | ... | ... | 3'7 | 0'0 | 3'7 | 7400 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
159 | ... | ... | 3'4 | 0'0 | 3'4 | 7500 | 237'6 | 0'0 | 237'6 | ... | ... | 0 |
68 | ... | ... | 3'2 | 0'0 | 3'2 | 7600 | 247'5 | 0'0 | 247'5 | ... | ... | 0 |
237 | ... | ... | 3'0 | 0'0 | 3'0 | 7700 | 257'4 | 0'0 | 257'4 | ... | ... | 0 |
88 | ... | ... | 2'6 | 0'0 | 2'6 | 7800 | 267'4 | 0'0 | 267'4 | ... | ... | 0 |
95 | ... | ... | 2'5 | 0'0 | 2'5 | 7900 | 277'4 | 0'0 | 277'4 | ... | ... | 0 |
1098 | ... | ... | 2'3 | 0'0 | 2'3 | 8000 | 287'4 | 0'0 | 287'4 | ... | ... | 0 |
67 | ... | ... | 2'2 | 0'0 | 2'2 | 8100 | 297'4 | 0'0 | 297'4 | ... | ... | 0 |
30 | ... | ... | 2'1 | 0'0 | 2'1 | 8200 | 307'4 | 0'0 | 307'4 | ... | ... | 0 |
120 | ... | ... | 2'0 | 0'0 | 2'0 | 8300 | 317'4 | 0'0 | 317'4 | ... | ... | 0 |
57 | ... | ... | 1'7 | 0'0 | 1'7 | 8400 | 327'4 | 0'0 | 327'4 | ... | ... | 0 |
11 | ... | ... | 1'6 | 0'0 | 1'6 | 8500 | 337'4 | 0'0 | 337'4 | ... | ... | 0 |
37 | ... | ... | 1'5 | 0'0 | 1'5 | 8600 | 347'4 | 0'0 | 347'4 | ... | ... | 0 |
44 | ... | ... | 1'5 | 0'0 | 1'5 | 8700 | 357'4 | 0'0 | 357'4 | ... | ... | 0 |
62 | ... | ... | 1'4 | 0'0 | 1'4 | 8800 | 367'4 | 0'0 | 367'4 | ... | ... | 0 |
23 | ... | ... | 1'3 | 0'0 | 1'3 | 8900 | 377'4 | 0'0 | 377'4 | ... | ... | 0 |
103 | ... | ... | 1'3 | 0'0 | 1'3 | 9000 | 387'4 | 0'0 | 387'4 | ... | ... | 0 |
39 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 10000 | 487'4 | 0'0 | 487'4 | ... | ... | 0 |
93 | ... | ... | 0'2 | 0'0 | 0'2 | 12500 | 737'4 | 0'0 | 737'4 | ... | ... | 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.