Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 242'3 | -4'4 | 237'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 237'3 | -4'4 | 232'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 232'3 | -4'4 | 227'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 227'3 | -4'4 | 222'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 222'3 | -4'4 | 217'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 217'3 | -4'4 | 212'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 212'3 | -4'4 | 207'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 207'3 | -4'4 | 202'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 202'3 | -4'4 | 197'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 197'3 | -4'4 | 192'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
0 | ... | ... | 192'3 | -4'4 | 187'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 187'3 | -4'4 | 182'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 182'3 | -4'4 | 177'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 22 |
0 | ... | ... | 177'3 | -4'4 | 172'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 172'3 | -4'4 | 167'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
0 | ... | ... | 167'3 | -4'4 | 162'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 43 |
0 | ... | ... | 162'3 | -4'4 | 157'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 126 |
0 | ... | ... | 157'3 | -4'4 | 152'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 98 |
0 | ... | ... | 152'3 | -4'4 | 147'7 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 147'3 | -4'4 | 142'7 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 149 |
0 | ... | ... | 142'3 | -4'4 | 137'7 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 522 |
0 | ... | ... | 137'3 | -4'4 | 132'7 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
0 | ... | ... | 132'3 | -4'4 | 127'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 427 |
0 | ... | ... | 127'3 | -4'4 | 122'7 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 97 |
0 | ... | ... | 122'3 | -4'4 | 117'7 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 495 |
0 | ... | ... | 117'3 | -4'4 | 112'7 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 252 |
54 | ... | ... | 112'3 | -4'4 | 107'7 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 313 |
8 | ... | ... | 107'3 | -4'4 | 102'7 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
69 | ... | ... | 102'3 | -4'4 | 97'7 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 936 |
125 | ... | ... | 97'3 | -4'4 | 92'7 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 499 |
239 | ... | ... | 92'3 | -4'4 | 87'7 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 915 |
130 | ... | ... | 87'3 | -4'4 | 82'7 | 5850 | 0'1 | 0'0 | 0'1 | ... | ... | 739 |
248 | ... | ... | 82'3 | -4'4 | 77'7 | 5900 | 0'1 | 0'0 | 0'1 | ... | ... | 2895 |
71 | ... | ... | 77'3 | -4'4 | 72'7 | 5950 | 0'1 | 0'0 | 0'1 | ... | ... | 539 |
807 | 67'4 | 67'4 | 72'3 | -4'4 | 67'7 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 1615 |
245 | ... | ... | 67'3 | -4'4 | 62'7 | 6050 | 0'1 | 0'0 | 0'1 | ... | ... | 747 |
689 | ... | ... | 62'3 | -4'4 | 57'7 | 6100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1104 |
336 | ... | ... | 57'3 | -4'4 | 52'7 | 6150 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | 557 |
507 | ... | ... | 52'3 | -4'4 | 47'7 | 6200 | 0'1 | 0'0 | 0'1 | 0'3 | 0'1 | 2069 |
1148 | ... | ... | 47'4 | -4'5 | 42'7 | 6250 | 0'1 | -0'1 | 0'2 | 0'3 | 0'2 | 388 |
316 | ... | ... | 42'6 | -4'6 | 38'0 | 6300 | 0'2 | -0'2 | 0'4 | 1'1 | 0'2 | 1631 |
507 | ... | ... | 38'0 | -4'6 | 33'2 | 6350 | 0'4 | -0'2 | 0'6 | 1'7 | 0'4 | 550 |
1112 | ... | ... | 33'3 | -4'6 | 28'5 | 6400 | 0'7 | -0'2 | 1'1 | 3'1 | 0'6 | 533 |
1121 | ... | ... | 29'0 | -4'7 | 24'1 | 6450 | 1'3 | -0'3 | 1'6 | 4'0 | 1'1 | 235 |
2612 | 23'0 | 14'0 | 24'7 | -4'7 | 20'0 | 6500 | 2'2 | -0'3 | 2'5 | 5'4 | 2'3 | 860 |
764 | 22'1 | 17'5 | 21'0 | -4'6 | 16'2 | 6550 | 3'4 | -0'2 | 3'6 | 7'6 | 2'6 | 320 |
1413 | 13'7 | 10'2 | 17'3 | -4'4 | 12'7 | 6600 | 5'1 | 0'0 | 5'1 | 9'2 | 4'2 | 715 |
327 | 14'3 | 10'2 | 14'2 | -4'2 | 10'0 | 6650 | 7'2 | 0'2 | 7'0 | 9'1 | 7'4 | 211 |
1653 | 10'4 | 7'1 | 11'4 | -3'7 | 7'5 | 6700 | 9'7 | 0'5 | 9'2 | 14'2 | 6'7 | 361 |
785 | 8'7 | 5'0 | 9'1 | -3'5 | 5'4 | 6750 | 12'6 | 0'7 | 11'7 | 13'3 | 13'3 | 655 |
1860 | 7'0 | 3'6 | 7'0 | -3'1 | 3'7 | 6800 | 16'1 | 1'3 | 14'6 | ... | ... | 262 |
388 | 4'7 | 2'0 | 5'2 | -2'5 | 2'5 | 6850 | 19'7 | 1'7 | 18'0 | ... | ... | 40 |
1248 | 3'4 | 1'5 | 3'7 | -2'1 | 1'6 | 6900 | 24'0 | 2'3 | 21'5 | 27'6 | 27'0 | 10 |
335 | 2'3 | 1'1 | 2'7 | -1'6 | 1'1 | 6950 | 28'3 | 2'6 | 25'5 | ... | ... | 106 |
943 | 1'2 | 0'5 | 2'1 | -1'3 | 0'6 | 7000 | 33'0 | 3'1 | 29'7 | ... | ... | 3 |
164 | 0'4 | 0'4 | 1'4 | -1'1 | 0'3 | 7050 | 37'5 | 3'3 | 34'2 | ... | ... | 0 |
1281 | 0'5 | 0'2 | 1'0 | -0'6 | 0'2 | 7100 | 42'4 | 3'6 | 38'6 | ... | ... | 0 |
275 | 0'2 | 0'2 | 0'5 | -0'4 | 0'1 | 7150 | 47'3 | 4'0 | 43'3 | ... | ... | 0 |
535 | 0'1 | 0'1 | 0'4 | -0'3 | 0'1 | 7200 | 52'3 | 4'1 | 48'2 | ... | ... | 1 |
117 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7250 | 57'3 | 4'3 | 53'0 | ... | ... | 0 |
206 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7300 | 62'3 | 4'3 | 58'0 | ... | ... | 0 |
78 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 67'3 | 4'4 | 62'7 | ... | ... | 0 |
280 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 72'3 | 4'4 | 67'7 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 77'3 | 4'4 | 72'7 | ... | ... | 0 |
183 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 82'3 | 4'4 | 77'7 | ... | ... | 0 |
96 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 87'3 | 4'4 | 82'7 | ... | ... | 0 |
99 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 92'3 | 4'4 | 87'7 | ... | ... | 0 |
46 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 97'3 | 4'4 | 92'7 | ... | ... | 0 |
39 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 102'3 | 4'4 | 97'7 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 107'3 | 4'4 | 102'7 | ... | ... | 0 |
100 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 112'3 | 4'4 | 107'7 | ... | ... | 0 |
144 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 117'3 | 4'4 | 112'7 | ... | ... | 0 |
7 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 122'3 | 4'4 | 117'7 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 127'3 | 4'4 | 122'7 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 132'3 | 4'4 | 127'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8050 | 137'3 | 4'4 | 132'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 142'3 | 4'4 | 137'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8150 | 147'3 | 4'4 | 142'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 152'3 | 4'4 | 147'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 157'3 | 4'4 | 152'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 162'3 | 4'4 | 157'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 167'3 | 4'4 | 162'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 172'3 | 4'4 | 167'7 | ... | ... | 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.