Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
1 | ... | ... | 464'2 | 5'2 | 469'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 444'2 | 5'2 | 449'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 424'2 | 5'2 | 429'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 404'2 | 5'2 | 409'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 384'2 | 5'2 | 389'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 364'2 | 5'2 | 369'4 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 344'2 | 5'2 | 349'4 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 324'2 | 5'2 | 329'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 304'2 | 5'2 | 309'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 12 |
0 | ... | ... | 284'2 | 5'2 | 289'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 82 |
0 | ... | ... | 264'2 | 5'2 | 269'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 172 |
0 | ... | ... | 244'2 | 5'2 | 249'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 45 |
1 | ... | ... | 224'2 | 5'2 | 229'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 44 |
0 | ... | ... | 214'2 | 5'2 | 219'4 | 6700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 204'2 | 5'2 | 209'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 217 |
0 | ... | ... | 194'2 | 5'2 | 199'4 | 6900 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
1 | ... | ... | 184'2 | 5'2 | 189'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 298 |
0 | ... | ... | 174'2 | 5'2 | 179'4 | 7100 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 164'2 | 5'2 | 169'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 97 |
0 | ... | ... | 154'2 | 5'2 | 159'4 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | 18 |
15 | ... | ... | 144'2 | 5'2 | 149'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 479 |
0 | ... | ... | 134'3 | 5'2 | 139'5 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 107 |
5 | ... | ... | 124'3 | 5'2 | 129'5 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 1002 |
9 | ... | ... | 114'3 | 5'2 | 119'5 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 213 |
28 | ... | ... | 104'3 | 5'2 | 109'5 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 1482 |
15 | ... | ... | 94'3 | 5'2 | 99'5 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 779 |
14 | ... | ... | 84'4 | 5'1 | 89'5 | 8000 | 0'1 | -0'1 | 0'2 | ... | ... | 1514 |
2 | ... | ... | 74'4 | 5'1 | 79'5 | 8100 | 0'1 | -0'1 | 0'2 | ... | ... | 94 |
63 | ... | ... | 64'4 | 5'2 | 69'6 | 8200 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 1751 |
47 | ... | ... | 54'6 | 5'1 | 59'7 | 8300 | 0'3 | -0'1 | 0'4 | 0'3 | 0'2 | 572 |
110 | ... | ... | 45'0 | 5'0 | 50'0 | 8400 | 0'4 | -0'2 | 0'6 | 0'5 | 0'4 | 2827 |
107 | ... | ... | 35'3 | 5'0 | 40'3 | 8500 | 0'7 | -0'2 | 1'1 | 1'1 | 0'6 | 2312 |
794 | ... | ... | 26'5 | 4'4 | 31'1 | 8600 | 1'5 | -0'6 | 2'3 | 2'0 | 1'3 | 3926 |
1075 | 25'1 | 20'0 | 18'6 | 4'0 | 22'6 | 8700 | 3'3 | -1'1 | 4'4 | 4'2 | 2'6 | 5117 |
3103 | 19'0 | 13'5 | 12'4 | 3'2 | 15'6 | 8800 | 6'2 | -2'0 | 8'2 | 7'2 | 5'1 | 6236 |
5736 | 12'6 | 8'5 | 7'7 | 2'4 | 10'3 | 8900 | 10'7 | -2'6 | 13'5 | 12'2 | 9'4 | 4695 |
13718 | 8'4 | 4'6 | 4'6 | 1'6 | 6'4 | 9000 | 17'0 | -3'4 | 20'4 | 19'5 | 15'2 | 8186 |
4931 | 5'0 | 2'7 | 2'4 | 1'2 | 3'6 | 9100 | 24'2 | -4'0 | 28'2 | 25'6 | 23'5 | 6219 |
10369 | 2'7 | 1'4 | 1'3 | 0'5 | 2'0 | 9200 | 32'4 | -4'4 | 37'0 | 33'3 | 29'1 | 8393 |
3980 | 1'5 | 0'7 | 0'6 | 0'2 | 1'0 | 9300 | 41'4 | -4'7 | 46'3 | 39'0 | 39'0 | 2662 |
9986 | 0'7 | 0'5 | 0'4 | 0'1 | 0'5 | 9400 | 51'1 | -5'1 | 56'2 | 49'0 | 47'7 | 6050 |
7073 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 60'7 | -5'2 | 66'1 | ... | ... | 5966 |
7165 | ... | ... | 0'2 | 0'0 | 0'2 | 9600 | 70'6 | -5'2 | 76'0 | ... | ... | 1039 |
3034 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 9700 | 80'6 | -5'2 | 86'0 | ... | ... | 109 |
4299 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 9800 | 90'6 | -5'1 | 95'7 | ... | ... | 199 |
2322 | ... | ... | 0'2 | -0'1 | 0'1 | 9900 | 100'5 | -5'2 | 105'7 | ... | ... | 91 |
8241 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 10000 | 110'5 | -5'2 | 115'7 | ... | ... | 130 |
2447 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 120'5 | -5'2 | 125'7 | ... | ... | 34 |
3100 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 130'5 | -5'2 | 135'7 | ... | ... | 4 |
785 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 140'5 | -5'1 | 145'6 | ... | ... | 10 |
945 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 150'4 | -5'2 | 155'6 | ... | ... | 0 |
715 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 160'4 | -5'2 | 165'6 | ... | ... | 20 |
1287 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 170'4 | -5'2 | 175'6 | ... | ... | 5 |
186 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 180'4 | -5'2 | 185'6 | ... | ... | 5 |
985 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 190'4 | -5'2 | 195'6 | ... | ... | 0 |
852 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 200'4 | -5'2 | 205'6 | ... | ... | 0 |
2955 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 210'4 | -5'2 | 215'6 | ... | ... | 0 |
354 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 220'4 | -5'2 | 225'6 | ... | ... | 2 |
812 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 230'4 | -5'2 | 235'6 | ... | ... | 7 |
106 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 240'4 | -5'2 | 245'6 | ... | ... | 0 |
612 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 250'4 | -5'2 | 255'6 | ... | ... | 0 |
115 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 260'4 | -5'2 | 265'6 | ... | ... | 0 |
201 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 270'4 | -5'2 | 275'6 | ... | ... | 0 |
91 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 280'4 | -5'2 | 285'6 | ... | ... | 0 |
214 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 290'4 | -5'2 | 295'6 | ... | ... | 0 |
360 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 310'4 | -5'2 | 315'6 | ... | ... | 10 |
229 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 330'4 | -5'2 | 335'6 | ... | ... | 0 |
154 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 350'4 | -5'2 | 355'6 | ... | ... | 0 |
49 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 370'4 | -5'2 | 375'6 | ... | ... | 0 |
106 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 390'4 | -5'2 | 395'6 | ... | ... | 0 |
44 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 410'4 | -5'2 | 415'6 | ... | ... | 2 |
151 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 430'4 | -5'2 | 435'6 | ... | ... | 0 |
14 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 450'4 | -5'2 | 455'6 | ... | ... | 0 |
46 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 470'4 | -5'2 | 475'6 | ... | ... | 0 |
109 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 490'4 | -5'2 | 495'6 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 510'4 | -5'2 | 515'6 | ... | ... | 0 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 530'4 | -5'2 | 535'6 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 550'4 | -5'2 | 555'6 | ... | ... | 0 |
46 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 570'4 | -5'2 | 575'6 | ... | ... | 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.