Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 158'6 | 0'6 | 159'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 153'6 | 0'6 | 154'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 148'6 | 0'6 | 149'4 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 143'6 | 0'6 | 144'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 9 |
0 | ... | ... | 138'6 | 0'7 | 139'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 16 |
0 | ... | ... | 133'7 | 0'6 | 134'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 9 |
0 | ... | ... | 128'7 | 0'6 | 129'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 123'7 | 0'6 | 124'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 32 |
0 | ... | ... | 118'7 | 0'6 | 119'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 113'7 | 0'6 | 114'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 91 |
0 | ... | ... | 108'7 | 0'6 | 109'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 103'7 | 0'6 | 104'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 68 |
1 | ... | ... | 98'7 | 0'6 | 99'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
0 | ... | ... | 93'7 | 0'6 | 94'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
0 | ... | ... | 88'7 | 0'6 | 89'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 83'7 | 0'6 | 84'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 75 |
1 | ... | ... | 78'7 | 0'6 | 79'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 179 |
17 | ... | ... | 73'7 | 0'6 | 74'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 104 |
1 | ... | ... | 68'7 | 0'6 | 69'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 118 |
2 | ... | ... | 63'7 | 0'6 | 64'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 484 |
0 | ... | ... | 58'7 | 0'6 | 59'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 86 |
22 | ... | ... | 53'7 | 0'6 | 54'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 109 |
2 | ... | ... | 48'7 | 0'6 | 49'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 235 |
72 | ... | ... | 44'0 | 0'6 | 44'6 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 1228 |
32 | ... | ... | 39'1 | 0'6 | 39'7 | 4850 | 0'3 | 0'0 | 0'3 | 0'2 | 0'2 | 668 |
253 | ... | ... | 34'3 | 0'5 | 35'0 | 4900 | 0'5 | 0'0 | 0'5 | 0'6 | 0'6 | 1038 |
201 | ... | ... | 29'6 | 0'5 | 30'3 | 4950 | 0'7 | -0'1 | 1'0 | 1'2 | 1'1 | 943 |
399 | ... | ... | 25'2 | 0'5 | 25'7 | 5000 | 1'3 | -0'1 | 1'4 | 2'0 | 1'3 | 2689 |
319 | ... | ... | 21'1 | 0'4 | 21'5 | 5050 | 2'1 | -0'2 | 2'3 | 3'0 | 2'0 | 1929 |
790 | ... | ... | 17'2 | 0'3 | 17'5 | 5100 | 3'1 | -0'3 | 3'4 | 4'3 | 3'3 | 3224 |
1920 | 13'0 | 13'0 | 13'6 | 0'3 | 14'1 | 5150 | 4'5 | -0'3 | 5'0 | 6'0 | 4'7 | 2654 |
946 | 10'5 | 8'1 | 10'6 | 0'2 | 11'0 | 5200 | 6'4 | -0'4 | 7'0 | 9'0 | 6'2 | 3817 |
477 | 8'6 | 6'3 | 8'2 | 0'1 | 8'3 | 5250 | 8'7 | -0'5 | 9'4 | ... | ... | 1828 |
2240 | 6'4 | 4'6 | 6'2 | 0'0 | 6'2 | 5300 | 11'6 | -0'6 | 12'4 | 14'5 | 12'6 | 1478 |
1926 | 4'1 | 3'1 | 4'5 | -0'1 | 4'4 | 5350 | 15'0 | -0'7 | 15'7 | 16'0 | 16'0 | 328 |
3722 | 3'2 | 2'2 | 3'3 | -0'1 | 3'2 | 5400 | 18'6 | -0'7 | 19'5 | 21'7 | 21'0 | 401 |
2277 | 2'2 | 1'6 | 2'3 | -0'1 | 2'2 | 5450 | 22'6 | -0'7 | 23'5 | ... | ... | 155 |
2065 | 2'0 | 1'1 | 1'6 | -0'1 | 1'5 | 5500 | 27'1 | -0'7 | 28'0 | ... | ... | 171 |
1363 | 1'4 | 0'6 | 1'2 | -0'1 | 1'1 | 5550 | 31'5 | -0'7 | 32'4 | ... | ... | 11 |
1163 | ... | ... | 0'7 | -0'1 | 0'6 | 5600 | 36'2 | -0'7 | 37'1 | 37'2 | 37'2 | 11 |
552 | 0'3 | 0'3 | 0'5 | -0'1 | 0'4 | 5650 | 41'0 | -0'7 | 41'7 | 42'0 | 42'0 | 1 |
299 | ... | ... | 0'4 | -0'1 | 0'3 | 5700 | 45'7 | -0'7 | 46'6 | ... | ... | 0 |
223 | ... | ... | 0'3 | -0'1 | 0'2 | 5750 | 50'6 | -0'7 | 51'5 | ... | ... | 13 |
358 | ... | ... | 0'2 | -0'1 | 0'1 | 5800 | 55'5 | -0'7 | 56'4 | ... | ... | 1 |
116 | ... | ... | 0'2 | -0'1 | 0'1 | 5850 | 60'5 | -0'7 | 61'4 | 61'5 | 61'5 | 0 |
185 | ... | ... | 0'2 | -0'1 | 0'1 | 5900 | 65'5 | -0'6 | 66'3 | ... | ... | 0 |
153 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 70'5 | -0'6 | 71'3 | ... | ... | 0 |
37 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 75'5 | -0'6 | 76'3 | ... | ... | 0 |
127 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 80'5 | -0'6 | 81'3 | ... | ... | 0 |
53 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 85'5 | -0'6 | 86'3 | ... | ... | 1 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 90'5 | -0'6 | 91'3 | ... | ... | 0 |
57 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 95'5 | -0'6 | 96'3 | ... | ... | 1 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 100'5 | -0'6 | 101'3 | ... | ... | 1 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 105'5 | -0'6 | 106'3 | ... | ... | 0 |
32 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 110'5 | -0'6 | 111'3 | ... | ... | 0 |
27 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 115'5 | -0'6 | 116'3 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 120'5 | -0'6 | 121'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 125'5 | -0'6 | 126'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 130'5 | -0'6 | 131'3 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 135'5 | -0'5 | 136'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 140'5 | -0'5 | 141'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 145'4 | -0'6 | 146'2 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 150'4 | -0'6 | 151'2 | ... | ... | 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.