Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 240'1 | 5'4 | 245'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 235'1 | 5'4 | 240'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 230'1 | 5'4 | 235'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 225'1 | 5'4 | 230'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 220'1 | 5'4 | 225'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 215'1 | 5'4 | 220'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 210'1 | 5'4 | 215'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 205'1 | 5'4 | 210'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 200'1 | 5'4 | 205'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 195'1 | 5'4 | 200'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 7 |
0 | ... | ... | 190'1 | 5'4 | 195'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 185'1 | 5'4 | 190'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'1 | 5'4 | 185'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 22 |
0 | ... | ... | 175'1 | 5'4 | 180'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 170'1 | 5'4 | 175'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
0 | ... | ... | 165'1 | 5'4 | 170'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 43 |
0 | ... | ... | 160'1 | 5'4 | 165'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 126 |
0 | ... | ... | 155'1 | 5'4 | 160'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 98 |
0 | ... | ... | 150'1 | 5'4 | 155'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 145'1 | 5'4 | 150'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 149 |
0 | ... | ... | 140'1 | 5'4 | 145'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 522 |
0 | ... | ... | 135'1 | 5'4 | 140'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
0 | ... | ... | 130'1 | 5'4 | 135'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 427 |
0 | ... | ... | 125'1 | 5'4 | 130'5 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 97 |
0 | ... | ... | 120'1 | 5'4 | 125'5 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 495 |
0 | ... | ... | 115'1 | 5'4 | 120'5 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 252 |
54 | ... | ... | 110'1 | 5'4 | 115'5 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 313 |
8 | ... | ... | 105'1 | 5'4 | 110'5 | 5650 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 150 |
69 | ... | ... | 100'1 | 5'4 | 105'5 | 5700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 936 |
125 | ... | ... | 95'1 | 5'4 | 100'5 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 500 |
249 | ... | ... | 90'1 | 5'4 | 95'5 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 915 |
143 | ... | ... | 85'1 | 5'4 | 90'5 | 5850 | 0'1 | 0'0 | 0'1 | ... | ... | 740 |
265 | 87'0 | 77'6 | 80'1 | 5'4 | 85'5 | 5900 | 0'1 | 0'0 | 0'1 | ... | ... | 2895 |
110 | ... | ... | 75'2 | 5'3 | 80'5 | 5950 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 539 |
820 | ... | ... | 70'2 | 5'3 | 75'5 | 6000 | 0'1 | -0'1 | 0'2 | ... | ... | 1615 |
245 | ... | ... | 65'2 | 5'3 | 70'5 | 6050 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | 747 |
689 | ... | ... | 60'3 | 5'3 | 65'6 | 6100 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 1104 |
336 | ... | ... | 55'4 | 5'2 | 60'6 | 6150 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | 559 |
507 | 59'0 | 49'0 | 50'5 | 5'2 | 55'7 | 6200 | 0'3 | -0'2 | 0'5 | 0'5 | 0'3 | 2069 |
1161 | ... | ... | 45'7 | 5'1 | 51'0 | 6250 | 0'4 | -0'3 | 0'7 | 1'0 | 1'0 | 388 |
316 | 49'4 | 49'0 | 41'2 | 5'0 | 46'2 | 6300 | 0'6 | -0'4 | 1'2 | 0'6 | 0'4 | 1641 |
507 | 36'0 | 35'4 | 36'6 | 4'6 | 41'4 | 6350 | 1'0 | -0'6 | 1'6 | 2'1 | 0'7 | 605 |
1109 | 38'3 | 29'6 | 32'3 | 4'5 | 37'0 | 6400 | 1'4 | -0'7 | 2'3 | 3'1 | 1'0 | 496 |
1014 | ... | ... | 28'3 | 4'2 | 32'5 | 6450 | 2'1 | -1'2 | 3'3 | 3'6 | 2'1 | 217 |
2616 | 39'4 | 21'1 | 24'4 | 4'0 | 28'4 | 6500 | 3'0 | -1'4 | 4'4 | 5'3 | 1'7 | 871 |
764 | 26'3 | 26'3 | 21'0 | 3'5 | 24'5 | 6550 | 4'1 | -1'7 | 6'0 | 6'1 | 2'5 | 314 |
1463 | 31'4 | 16'6 | 17'7 | 3'1 | 21'0 | 6600 | 5'4 | -2'3 | 7'7 | 8'6 | 3'2 | 239 |
278 | 28'0 | 13'0 | 15'0 | 2'5 | 17'5 | 6650 | 7'1 | -2'7 | 10'0 | 10'5 | 7'2 | 203 |
1676 | 24'4 | 10'0 | 12'4 | 2'1 | 14'5 | 6700 | 9'1 | -3'3 | 12'4 | 13'2 | 7'2 | 286 |
725 | 18'0 | 9'4 | 10'2 | 1'7 | 12'1 | 6750 | 11'5 | -3'5 | 15'2 | 14'7 | 8'0 | 75 |
1522 | 17'4 | 6'2 | 8'3 | 1'5 | 10'0 | 6800 | 14'4 | -3'7 | 18'3 | 19'3 | 7'4 | 124 |
420 | 14'2 | 9'7 | 6'7 | 1'1 | 8'0 | 6850 | 17'4 | -4'3 | 21'7 | 16'3 | 16'3 | 21 |
1262 | 12'1 | 4'2 | 5'4 | 0'7 | 6'3 | 6900 | 20'7 | -4'5 | 25'4 | ... | ... | 10 |
313 | 9'7 | 4'1 | 4'4 | 0'4 | 5'0 | 6950 | 24'4 | -5'0 | 29'4 | 19'2 | 19'2 | 106 |
1216 | 10'0 | 2'3 | 3'5 | 0'3 | 4'0 | 7000 | 28'4 | -5'1 | 33'5 | ... | ... | 3 |
174 | 5'4 | 3'7 | 2'7 | 0'1 | 3'0 | 7050 | 32'4 | -5'3 | 37'7 | ... | ... | 0 |
1263 | 5'7 | 1'5 | 2'2 | 0'1 | 2'3 | 7100 | 36'7 | -5'3 | 42'2 | ... | ... | 0 |
277 | 4'0 | 1'2 | 1'6 | 0'0 | 1'6 | 7150 | 41'2 | -5'4 | 46'6 | ... | ... | 0 |
474 | 3'6 | 1'2 | 1'3 | 0'0 | 1'3 | 7200 | 45'7 | -5'4 | 51'3 | ... | ... | 1 |
92 | 1'2 | 0'3 | 1'1 | -0'1 | 1'0 | 7250 | 50'4 | -5'5 | 56'1 | ... | ... | 0 |
178 | 0'3 | 0'2 | 0'7 | -0'1 | 0'6 | 7300 | 55'2 | -5'5 | 60'7 | ... | ... | 0 |
80 | 0'3 | 0'2 | 0'5 | -0'1 | 0'4 | 7350 | 60'0 | -5'5 | 65'5 | ... | ... | 0 |
280 | ... | ... | 0'4 | -0'1 | 0'3 | 7400 | 64'7 | -5'5 | 70'4 | ... | ... | 0 |
63 | 0'4 | 0'2 | 0'3 | -0'1 | 0'2 | 7450 | 69'6 | -5'5 | 75'3 | ... | ... | 0 |
183 | ... | ... | 0'2 | -0'1 | 0'1 | 7500 | 74'5 | -5'5 | 80'2 | ... | ... | 0 |
96 | ... | ... | 0'2 | -0'1 | 0'1 | 7550 | 79'5 | -5'5 | 85'2 | ... | ... | 0 |
53 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 7600 | 84'5 | -5'5 | 90'2 | ... | ... | 0 |
46 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 89'5 | -5'4 | 95'1 | ... | ... | 0 |
39 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 94'5 | -5'4 | 100'1 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 99'5 | -5'4 | 105'1 | ... | ... | 0 |
100 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7800 | 104'5 | -5'4 | 110'1 | ... | ... | 0 |
144 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7850 | 109'5 | -5'4 | 115'1 | ... | ... | 0 |
7 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 114'5 | -5'4 | 120'1 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 119'5 | -5'4 | 125'1 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 124'5 | -5'4 | 130'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8050 | 129'5 | -5'4 | 135'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 134'5 | -5'4 | 140'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8150 | 139'5 | -5'4 | 145'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 144'5 | -5'4 | 150'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 149'5 | -5'4 | 155'1 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 154'5 | -5'4 | 160'1 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0'1 | 8350 | 159'5 | ... | ... | ... | ... | 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.