Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 185'3 | 16'0 | 201'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'3 | 16'0 | 196'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 175'3 | 16'0 | 191'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 170'3 | 16'0 | 186'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 165'3 | 16'0 | 181'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 160'3 | 16'0 | 176'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 155'3 | 16'0 | 171'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 150'3 | 16'0 | 166'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 19 |
0 | ... | ... | 145'3 | 16'0 | 161'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 140'3 | 16'0 | 156'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 51 |
0 | ... | ... | 135'3 | 16'0 | 151'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 46 |
0 | ... | ... | 130'3 | 16'0 | 146'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 125'3 | 16'0 | 141'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 34 |
0 | ... | ... | 120'3 | 16'0 | 136'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 115'3 | 16'0 | 131'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
0 | ... | ... | 110'3 | 16'0 | 126'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 55 |
0 | ... | ... | 105'3 | 16'0 | 121'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 38 |
0 | ... | ... | 100'3 | 16'0 | 116'3 | 5500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 414 |
0 | ... | ... | 95'4 | 15'7 | 111'3 | 5550 | 0'1 | -0'1 | 0'2 | 0'2 | 0'2 | 2 |
0 | ... | ... | 90'4 | 15'7 | 106'3 | 5600 | 0'1 | -0'1 | 0'2 | ... | ... | 142 |
1 | ... | ... | 85'5 | 15'7 | 101'4 | 5650 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 102 |
0 | ... | ... | 80'6 | 15'6 | 96'4 | 5700 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | 156 |
0 | ... | ... | 75'7 | 15'6 | 91'5 | 5750 | 0'3 | -0'2 | 0'5 | 0'3 | 0'3 | 113 |
27 | ... | ... | 71'1 | 15'4 | 86'5 | 5800 | 0'3 | -0'4 | 0'7 | ... | ... | 281 |
0 | ... | ... | 66'3 | 15'3 | 81'6 | 5850 | 0'4 | -0'5 | 1'1 | ... | ... | 190 |
0 | ... | ... | 61'5 | 15'3 | 77'0 | 5900 | 0'6 | -0'5 | 1'3 | ... | ... | 329 |
1 | ... | ... | 57'0 | 15'1 | 72'1 | 5950 | 0'7 | -0'7 | 1'6 | 1'0 | 0'7 | 374 |
1 | ... | ... | 52'4 | 14'7 | 67'3 | 6000 | 1'1 | -1'1 | 2'2 | 2'5 | 1'1 | 1053 |
1 | ... | ... | 48'2 | 14'4 | 62'6 | 6050 | 1'4 | -1'4 | 3'0 | 1'7 | 1'5 | 1059 |
1 | ... | ... | 44'1 | 14'0 | 58'1 | 6100 | 1'7 | -2'0 | 3'7 | 1'7 | 1'7 | 1174 |
82 | ... | ... | 40'1 | 13'3 | 53'4 | 6150 | 2'2 | -2'5 | 4'7 | 3'2 | 3'2 | 1192 |
72 | ... | ... | 36'3 | 12'7 | 49'2 | 6200 | 3'6 | 0'6 | 3'0 | 3'6 | 3'6 | 1916 |
19 | ... | ... | 32'6 | 12'2 | 45'0 | 6250 | 3'6 | -3'6 | 7'4 | 6'0 | 3'7 | 947 |
204 | 40'3 | 40'3 | 29'4 | 11'5 | 41'1 | 6300 | 4'7 | -4'3 | 9'2 | 8'6 | 4'4 | 1890 |
465 | ... | ... | 26'4 | 10'7 | 37'3 | 6350 | 6'1 | -5'1 | 11'2 | 11'7 | 6'6 | 1164 |
223 | 32'5 | 28'4 | 23'7 | 10'0 | 33'7 | 6400 | 7'5 | -6'0 | 13'5 | 13'5 | 7'6 | 982 |
166 | ... | ... | 21'2 | 9'2 | 30'4 | 6450 | 9'2 | -6'6 | 16'0 | 10'2 | 9'0 | 688 |
683 | 23'2 | 23'2 | 18'7 | 8'4 | 27'3 | 6500 | 12'4 | 1'3 | 11'1 | 12'4 | 12'4 | 930 |
1295 | 25'3 | 20'0 | 16'6 | 7'7 | 24'5 | 6550 | 13'3 | -8'1 | 21'4 | 19'5 | 12'6 | 1471 |
626 | 22'1 | 19'0 | 14'6 | 7'3 | 22'1 | 6600 | 15'7 | -8'5 | 24'4 | 16'4 | 15'1 | 1787 |
582 | 19'2 | 19'0 | 13'0 | 6'5 | 19'5 | 6650 | 18'3 | -9'3 | 27'6 | 18'6 | 17'5 | 656 |
1080 | 18'2 | 14'3 | 11'4 | 5'6 | 17'2 | 6700 | 21'0 | -10'2 | 31'2 | 22'5 | 21'0 | 1106 |
583 | 13'7 | 13'7 | 15'2 | -1'3 | 13'7 | 6750 | 24'0 | -10'6 | 34'6 | 23'2 | 23'2 | 210 |
1537 | 13'5 | 7'4 | 8'5 | 4'6 | 13'3 | 6800 | 27'1 | -11'2 | 38'3 | ... | ... | 830 |
631 | 12'0 | 11'5 | 7'3 | 4'3 | 11'6 | 6850 | 30'4 | -11'5 | 42'1 | 32'3 | 32'3 | 17 |
498 | 10'3 | 5'5 | 6'2 | 4'0 | 10'2 | 6900 | 34'0 | -12'0 | 46'0 | 32'7 | 32'7 | 52 |
637 | 9'4 | 8'0 | 5'3 | 3'4 | 8'7 | 6950 | 37'5 | -12'4 | 50'1 | ... | ... | 3 |
1932 | 6'6 | 6'6 | 7'5 | -0'7 | 6'6 | 7000 | 41'3 | -13'0 | 54'3 | ... | ... | 37 |
928 | 6'5 | 4'6 | 4'0 | 2'5 | 6'5 | 7050 | 45'3 | -13'3 | 58'6 | ... | ... | 1 |
509 | 4'6 | 4'6 | 5'5 | -0'7 | 4'6 | 7100 | 49'3 | -13'5 | 63'0 | 51'4 | 51'4 | 2 |
572 | 3'6 | 3'2 | 2'6 | 2'0 | 4'6 | 7150 | 53'4 | -14'0 | 67'4 | 55'6 | 55'6 | 3 |
1487 | 4'2 | 2'2 | 2'3 | 1'5 | 4'0 | 7200 | 57'6 | -14'3 | 72'1 | ... | ... | 2 |
817 | ... | ... | 2'0 | 1'4 | 3'4 | 7250 | 62'2 | -14'4 | 76'6 | ... | ... | 7 |
977 | 3'1 | 3'1 | 1'6 | 1'2 | 3'0 | 7300 | 66'6 | -14'6 | 81'4 | ... | ... | 1 |
622 | 2'5 | 2'5 | 1'4 | 1'0 | 2'4 | 7350 | 71'2 | -15'0 | 86'2 | ... | ... | 1 |
555 | 2'2 | 2'2 | 1'2 | 0'7 | 2'1 | 7400 | 75'7 | -15'1 | 91'0 | ... | ... | 0 |
75 | 2'0 | 2'0 | 1'1 | 0'5 | 1'6 | 7450 | 80'4 | -15'3 | 95'7 | ... | ... | 0 |
724 | 1'5 | 0'7 | 1'0 | 0'4 | 1'4 | 7500 | 85'2 | -15'4 | 100'6 | ... | ... | 1 |
564 | 1'1 | 1'0 | 1'2 | -0'2 | 1'0 | 7550 | 90'0 | -15'5 | 105'5 | ... | ... | 0 |
134 | 1'1 | 0'7 | 0'6 | 0'3 | 1'1 | 7600 | 94'7 | -15'5 | 110'4 | ... | ... | 0 |
41 | 1'1 | 0'6 | 0'5 | 0'3 | 1'0 | 7650 | 99'6 | -15'5 | 115'3 | ... | ... | 0 |
526 | 0'5 | 0'3 | 0'5 | 0'2 | 0'7 | 7700 | 104'5 | -15'6 | 120'3 | ... | ... | 0 |
26 | 0'4 | 0'4 | 0'4 | 0'2 | 0'6 | 7750 | 109'4 | -15'6 | 125'2 | ... | ... | 0 |
38 | ... | ... | 0'4 | 0'1 | 0'5 | 7800 | 114'3 | -15'7 | 130'2 | ... | ... | 0 |
34 | 0'3 | 0'3 | 0'3 | 0'2 | 0'5 | 7850 | 119'3 | -15'6 | 135'1 | ... | ... | 0 |
17 | ... | ... | 0'3 | 0'1 | 0'4 | 7900 | 124'2 | -15'7 | 140'1 | ... | ... | 0 |
60 | ... | ... | 0'2 | 0'1 | 0'3 | 7950 | 129'1 | -15'7 | 145'0 | ... | ... | 0 |
72 | ... | ... | 0'2 | 0'1 | 0'3 | 8000 | 134'1 | -15'7 | 150'0 | ... | ... | 0 |
13 | ... | ... | 0'2 | 0'1 | 0'3 | 8050 | 139'1 | -15'7 | 155'0 | ... | ... | 0 |
62 | ... | ... | 0'1 | 0'1 | 0'2 | 8100 | 144'0 | -15'7 | 159'7 | ... | ... | 0 |
52 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 8150 | 149'0 | -15'7 | 164'7 | ... | ... | 0 |
4 | ... | ... | 0'1 | 0'1 | 0'2 | 8200 | 154'0 | -15'7 | 169'7 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 158'7 | -16'0 | 174'7 | ... | ... | 1 |
47 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 163'7 | -16'0 | 179'7 | ... | ... | 0 |
62 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8350 | 168'7 | -16'0 | 184'7 | ... | ... | 0 |
72 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8400 | 173'7 | -16'0 | 189'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 178'7 | -16'0 | 194'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 183'7 | -16'0 | 199'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 188'7 | -16'0 | 204'7 | ... | ... | 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.