Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 210'4 | -9'5 | 200'7 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 205'4 | -9'5 | 195'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 200'4 | -9'5 | 190'7 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 195'4 | -9'5 | 185'7 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 190'4 | -9'5 | 180'7 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 185'4 | -9'5 | 175'7 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 180'4 | -9'5 | 170'7 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 175'4 | -9'5 | 165'7 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 170'4 | -9'5 | 160'7 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 165'4 | -9'5 | 155'7 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 160'4 | -9'5 | 150'7 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 155'4 | -9'5 | 145'7 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 150'4 | -9'5 | 140'7 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 145'4 | -9'5 | 135'7 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 140'5 | -9'6 | 130'7 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
1 | ... | ... | 135'5 | -9'6 | 125'7 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 27 |
1 | ... | ... | 130'5 | -9'6 | 120'7 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 125'5 | -9'6 | 115'7 | 5850 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 120'5 | -9'6 | 110'7 | 5900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 115'5 | -9'6 | 105'7 | 5950 | 0'1 | 0'0 | 0'1 | ... | ... | 32 |
7 | ... | ... | 110'5 | -9'6 | 100'7 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 17 |
1 | ... | ... | 105'5 | -9'6 | 95'7 | 6050 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
0 | 88'1 | 88'1 | 100'5 | -9'6 | 90'7 | 6100 | 0'1 | 0'0 | 0'1 | ... | ... | 294 |
1 | ... | ... | 95'5 | -9'6 | 85'7 | 6150 | 0'1 | 0'0 | 0'1 | ... | ... | 71 |
3 | ... | ... | 90'5 | -9'6 | 80'7 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 56 |
1 | ... | ... | 85'5 | -9'6 | 75'7 | 6250 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 193 |
1 | ... | ... | 80'5 | -9'6 | 70'7 | 6300 | 0'1 | -0'1 | 0'2 | ... | ... | 329 |
3 | ... | ... | 75'6 | -9'7 | 65'7 | 6350 | 0'1 | -0'1 | 0'2 | ... | ... | 124 |
2 | ... | ... | 70'6 | -9'6 | 61'0 | 6400 | 0'2 | -0'1 | 0'3 | ... | ... | 209 |
1 | ... | ... | 65'7 | -9'7 | 56'0 | 6450 | 0'2 | -0'1 | 0'3 | 0'2 | 0'1 | 276 |
1 | ... | ... | 61'0 | -9'7 | 51'1 | 6500 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | 703 |
3 | ... | ... | 56'0 | -9'6 | 46'2 | 6550 | 0'4 | -0'1 | 0'5 | 0'3 | 0'3 | 270 |
268 | 43'6 | 43'6 | 51'2 | -9'7 | 41'3 | 6600 | 0'5 | -0'1 | 0'6 | ... | ... | 1610 |
371 | ... | ... | 46'4 | -9'7 | 36'5 | 6650 | 0'7 | -0'1 | 1'0 | 1'1 | 1'0 | 950 |
161 | 36'2 | 36'2 | 41'6 | -9'6 | 32'0 | 6700 | 1'2 | 0'0 | 1'2 | 1'6 | 1'3 | 1605 |
672 | ... | ... | 37'1 | -9'5 | 27'4 | 6750 | 1'6 | 0'1 | 1'5 | 2'3 | 1'4 | 1159 |
640 | 29'2 | 27'6 | 32'6 | -9'4 | 23'2 | 6800 | 2'4 | 0'2 | 2'2 | 3'5 | 2'2 | 2998 |
1228 | 19'7 | 17'0 | 28'4 | -9'2 | 19'2 | 6850 | 3'4 | 0'4 | 3'0 | 4'3 | 4'3 | 2226 |
874 | ... | ... | 24'5 | -8'7 | 15'6 | 6900 | 5'0 | 0'7 | 4'1 | 6'5 | 4'3 | 1527 |
138 | 17'1 | 11'1 | 21'0 | -8'3 | 12'5 | 6950 | 6'7 | 1'3 | 5'4 | 9'0 | 6'4 | 310 |
2027 | 10'0 | 8'0 | 17'7 | -7'7 | 10'0 | 7000 | 9'2 | 1'7 | 7'3 | 12'0 | 8'2 | 1410 |
853 | 9'6 | 7'0 | 15'0 | -7'2 | 7'6 | 7050 | 12'0 | 2'4 | 9'4 | 14'5 | 11'0 | 325 |
1301 | 9'5 | 4'5 | 12'5 | -6'6 | 5'7 | 7100 | 15'1 | 3'0 | 12'1 | ... | ... | 1140 |
775 | 4'3 | 4'3 | 10'4 | -6'0 | 4'4 | 7150 | 18'6 | 3'6 | 15'0 | 19'2 | 19'2 | 473 |
2533 | 5'0 | 2'5 | 8'6 | -5'3 | 3'3 | 7200 | 22'5 | 4'3 | 18'2 | ... | ... | 1193 |
503 | 5'2 | 2'7 | 7'3 | -4'7 | 2'4 | 7250 | 26'6 | 4'7 | 21'7 | 31'0 | 24'4 | 521 |
1789 | 5'4 | 2'0 | 6'1 | -4'2 | 1'7 | 7300 | 31'1 | 5'4 | 25'5 | ... | ... | 894 |
212 | 3'3 | 1'2 | 5'1 | -3'6 | 1'3 | 7350 | 35'5 | 6'0 | 29'5 | ... | ... | 457 |
2116 | 3'0 | 1'0 | 4'3 | -3'2 | 1'1 | 7400 | 40'3 | 6'4 | 33'7 | ... | ... | 1458 |
1119 | 2'0 | 1'2 | 3'6 | -2'7 | 0'7 | 7450 | 45'1 | 6'7 | 38'2 | ... | ... | 795 |
5789 | 3'0 | 0'5 | 3'2 | -2'4 | 0'6 | 7500 | 50'0 | 7'2 | 42'6 | ... | ... | 581 |
350 | ... | ... | 2'7 | -2'2 | 0'5 | 7550 | 54'7 | 7'4 | 47'3 | ... | ... | 312 |
3658 | 1'5 | 0'5 | 2'5 | -2'0 | 0'5 | 7600 | 59'6 | 7'6 | 52'0 | ... | ... | 656 |
660 | 1'4 | 0'7 | 2'3 | -1'7 | 0'4 | 7650 | 64'6 | 7'7 | 56'7 | ... | ... | 194 |
835 | 1'2 | 0'5 | 2'1 | -1'6 | 0'3 | 7700 | 69'5 | 8'1 | 61'4 | ... | ... | 421 |
1773 | 0'4 | 0'4 | 1'6 | -1'3 | 0'3 | 7750 | 74'5 | 8'4 | 66'1 | ... | ... | 294 |
1874 | 0'4 | 0'4 | 1'5 | -1'2 | 0'3 | 7800 | 79'5 | 8'5 | 71'0 | ... | ... | 315 |
196 | 0'3 | 0'3 | 1'4 | -1'2 | 0'2 | 7850 | 84'4 | 8'4 | 76'0 | ... | ... | 79 |
927 | 0'4 | 0'4 | 1'3 | -1'1 | 0'2 | 7900 | 89'4 | 8'5 | 80'7 | ... | ... | 37 |
484 | 0'3 | 0'2 | 1'2 | -1'0 | 0'2 | 7950 | 94'4 | 8'6 | 85'6 | ... | ... | 46 |
2631 | 0'3 | 0'3 | 1'1 | -0'7 | 0'2 | 8000 | 99'4 | 8'7 | 90'5 | ... | ... | 66 |
344 | 0'2 | 0'2 | 1'0 | -0'6 | 0'2 | 8050 | 104'3 | 8'7 | 95'4 | ... | ... | 122 |
819 | 0'2 | 0'2 | 1'0 | -0'6 | 0'2 | 8100 | 109'3 | 9'0 | 100'3 | ... | ... | 1 |
1107 | ... | ... | 0'7 | -0'5 | 0'2 | 8150 | 114'3 | 9'0 | 105'3 | ... | ... | 2 |
2145 | 0'1 | 0'1 | 0'7 | -0'6 | 0'1 | 8200 | 119'3 | 9'1 | 110'2 | ... | ... | 0 |
399 | ... | ... | 0'7 | -0'6 | 0'1 | 8250 | 124'3 | 9'1 | 115'2 | ... | ... | 1 |
678 | ... | ... | 0'6 | -0'5 | 0'1 | 8300 | 129'3 | 9'1 | 120'2 | ... | ... | 1 |
408 | 0'1 | 0'1 | 0'6 | -0'5 | 0'1 | 8350 | 134'3 | 9'2 | 125'1 | ... | ... | 0 |
1369 | 0'1 | 0'1 | 0'5 | -0'4 | 0'1 | 8400 | 139'3 | 9'2 | 130'1 | ... | ... | 2 |
241 | ... | ... | 0'5 | -0'4 | 0'1 | 8450 | 144'3 | 9'3 | 135'0 | ... | ... | 0 |
2243 | ... | ... | 0'5 | -0'4 | 0'1 | 8500 | 149'3 | 9'3 | 140'0 | ... | ... | 1 |
315 | ... | ... | 0'4 | -0'3 | 0'1 | 8550 | 154'3 | 9'4 | 144'7 | ... | ... | 1 |
715 | ... | ... | 0'4 | -0'3 | 0'1 | 8600 | 159'3 | 9'4 | 149'7 | ... | ... | 2 |
216 | ... | ... | 0'3 | -0'2 | 0'1 | 8650 | 164'3 | 9'4 | 154'7 | ... | ... | 1 |
455 | ... | ... | 0'3 | -0'2 | 0'1 | 8700 | 169'3 | 9'5 | 159'6 | ... | ... | 1 |
300 | ... | ... | 0'3 | -0'2 | 0'1 | 8750 | 174'3 | 9'5 | 164'6 | ... | ... | 0 |
417 | ... | ... | 0'2 | -0'1 | 0'1 | 8800 | 179'3 | 9'5 | 169'6 | ... | ... | 4 |
111 | ... | ... | 0'2 | -0'1 | 0'1 | 8850 | 184'3 | 9'6 | 174'5 | ... | ... | 4 |
119 | ... | ... | 0'2 | -0'1 | 0'1 | 8900 | 189'3 | 9'6 | 179'5 | ... | ... | 1 |
113 | ... | ... | 0'2 | -0'1 | 0'1 | 8950 | 194'3 | 9'6 | 184'5 | ... | ... | 0 |
1907 | ... | ... | 0'2 | -0'1 | 0'1 | 9000 | 199'3 | 9'6 | 189'5 | ... | ... | 1 |
52 | ... | ... | 0'1 | 0'0 | 0'1 | 9050 | 204'3 | 9'6 | 194'5 | ... | ... | 0 |
58 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 209'3 | 9'7 | 199'4 | ... | ... | 1 |
976 | ... | ... | 0'1 | 0'0 | 0'1 | 9150 | 214'3 | 9'7 | 204'4 | ... | ... | 1 |
274 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 219'3 | 9'7 | 209'4 | ... | ... | 0 |
50 | ... | ... | 0'1 | 0'0 | 0'1 | 9250 | 224'3 | 9'7 | 214'4 | ... | ... | 1 |
147 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 229'3 | 9'7 | 219'4 | ... | ... | 3 |
312 | ... | ... | 0'1 | 0'0 | 0'1 | 9350 | 234'3 | 9'7 | 224'4 | ... | ... | 1 |
196 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 239'3 | 9'7 | 229'4 | ... | ... | 1 |
113 | ... | ... | 0'1 | 0'0 | 0'1 | 9450 | 244'3 | 9'7 | 234'4 | ... | ... | 0 |
772 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 249'3 | 9'7 | 239'4 | ... | ... | 2 |
71 | ... | ... | 0'1 | 0'0 | 0'1 | 9550 | 254'2 | 9'6 | 244'4 | ... | ... | 1 |
116 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 259'2 | 9'6 | 249'4 | ... | ... | 0 |
39 | ... | ... | 0'1 | 0'0 | 0'1 | 9650 | 264'2 | 9'6 | 254'4 | ... | ... | 0 |
48 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 269'2 | 9'6 | 259'4 | ... | ... | 0 |
1061 | ... | ... | 0'1 | 0'0 | 0'1 | 9750 | 274'2 | 9'6 | 264'4 | ... | ... | 0 |
239 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 279'2 | 9'6 | 269'4 | ... | ... | 1 |
49 | ... | ... | 0'1 | 0'0 | 0'1 | 9850 | 284'2 | 9'6 | 274'4 | ... | ... | 1 |
1739 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 289'2 | 9'6 | 279'4 | ... | ... | 1 |
163 | ... | ... | 0'1 | 0'0 | 0'1 | 9950 | 294'2 | 9'6 | 284'4 | ... | ... | 0 |
1732 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 299'2 | 9'6 | 289'4 | ... | ... | 1 |
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.