Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 211'6 | 0'0 | 211'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 201'6 | 0'0 | 201'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 191'6 | 0'0 | 191'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 181'6 | 0'0 | 181'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 171'6 | 0'0 | 171'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 161'6 | 0'0 | 161'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 151'6 | 0'0 | 151'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 76 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 141'6 | 0'0 | 141'6 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 80 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 143 |
0 | ... | ... | 131'6 | 0'0 | 131'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 120 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 192 |
0 | ... | ... | 121'6 | 0'0 | 121'6 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 189 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 181 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 249 |
0 | ... | ... | 106'6 | 0'0 | 106'6 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 222 |
0 | ... | ... | 101'6 | 0'0 | 101'6 | 5300 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 611 |
0 | ... | ... | 96'7 | 0'0 | 96'7 | 5350 | 0'2 | 0'0 | 0'2 | ... | ... | 710 |
1 | ... | ... | 91'7 | 0'0 | 91'7 | 5400 | 0'2 | 0'0 | 0'2 | ... | ... | 959 |
0 | ... | ... | 86'7 | 0'0 | 86'7 | 5450 | 0'2 | 0'0 | 0'2 | ... | ... | 1228 |
64 | ... | ... | 82'0 | 0'0 | 82'0 | 5500 | 0'3 | 0'0 | 0'3 | ... | ... | 1111 |
64 | ... | ... | 77'1 | 0'0 | 77'1 | 5550 | 0'3 | 0'0 | 0'3 | ... | ... | 669 |
657 | ... | ... | 72'2 | 0'0 | 72'2 | 5600 | 0'4 | 0'0 | 0'4 | ... | ... | 1196 |
42 | ... | ... | 67'3 | 0'0 | 67'3 | 5650 | 1'0 | 0'2 | 0'6 | 1'0 | 1'0 | 1058 |
496 | ... | ... | 62'4 | 0'0 | 62'4 | 5700 | 1'2 | 0'3 | 0'7 | 1'2 | 1'2 | 1233 |
272 | ... | ... | 57'7 | 0'0 | 57'7 | 5750 | 1'5 | 0'4 | 1'1 | 1'5 | 1'2 | 1385 |
833 | ... | ... | 53'1 | 0'0 | 53'1 | 5800 | 2'2 | 0'6 | 1'4 | 2'5 | 2'0 | 2325 |
161 | ... | ... | 48'5 | 0'0 | 48'5 | 5850 | 3'2 | 1'2 | 2'0 | 3'3 | 2'0 | 297 |
515 | ... | ... | 44'2 | 0'0 | 44'2 | 5900 | 4'2 | 1'6 | 2'4 | 4'2 | 3'4 | 1320 |
830 | ... | ... | 40'0 | 0'0 | 40'0 | 5950 | 5'4 | 2'2 | 3'2 | 5'6 | 3'4 | 772 |
848 | 24'1 | 22'4 | 35'7 | -13'3 | 22'4 | 6000 | 7'3 | 3'1 | 4'2 | 7'3 | 3'7 | 2262 |
496 | ... | ... | 32'0 | 0'0 | 32'0 | 6050 | 8'2 | 2'7 | 5'3 | 8'2 | 5'7 | 372 |
1088 | 18'4 | 18'4 | 28'3 | -9'7 | 18'4 | 6100 | 11'0 | 4'2 | 6'6 | 11'0 | 6'2 | 548 |
373 | 13'6 | 13'6 | 25'1 | -11'3 | 13'6 | 6150 | 13'2 | 4'7 | 8'3 | 13'2 | 7'7 | 469 |
2067 | 11'7 | 11'4 | 22'0 | -10'4 | 11'4 | 6200 | 15'6 | 5'4 | 10'2 | 16'4 | 9'7 | 1476 |
687 | 14'5 | 9'3 | 19'2 | -9'7 | 9'3 | 6250 | 12'4 | 0'0 | 12'4 | ... | ... | 553 |
1165 | 12'3 | 7'7 | 16'6 | -8'7 | 7'7 | 6300 | 21'0 | 6'0 | 15'0 | 21'0 | 15'3 | 1084 |
1310 | 10'6 | 10'6 | 14'4 | -3'6 | 10'6 | 6350 | 17'6 | 0'0 | 17'6 | ... | ... | 193 |
2339 | 8'7 | 5'7 | 12'4 | -6'5 | 5'7 | 6400 | 30'4 | 9'6 | 20'6 | 30'4 | 23'4 | 101 |
400 | 7'2 | 4'4 | 10'5 | -6'1 | 4'4 | 6450 | 23'7 | 0'0 | 23'7 | ... | ... | 68 |
3397 | 7'5 | 4'0 | 9'1 | -5'1 | 4'0 | 6500 | 31'2 | 3'7 | 27'3 | 31'2 | 30'6 | 46 |
760 | 5'7 | 3'0 | 7'6 | -4'6 | 3'0 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | 11 |
580 | 6'5 | 2'4 | 6'5 | -4'1 | 2'4 | 6600 | 34'7 | 0'0 | 34'7 | ... | ... | 81 |
299 | 3'7 | 3'7 | 5'5 | -1'6 | 3'7 | 6650 | 38'7 | 0'0 | 38'7 | ... | ... | 4 |
1802 | 4'0 | 2'0 | 4'6 | -2'6 | 2'0 | 6700 | 43'0 | 0'0 | 43'0 | ... | ... | 0 |
215 | ... | ... | 4'1 | 0'0 | 4'1 | 6750 | 47'2 | 0'0 | 47'2 | ... | ... | 5 |
848 | 2'5 | 1'2 | 3'4 | -2'2 | 1'2 | 6800 | 51'5 | 0'0 | 51'5 | ... | ... | 0 |
372 | 1'2 | 1'0 | 3'0 | -2'0 | 1'0 | 6850 | 56'1 | 0'0 | 56'1 | ... | ... | 0 |
319 | 2'2 | 2'2 | 2'4 | -0'2 | 2'2 | 6900 | 60'5 | 0'0 | 60'5 | ... | ... | 0 |
135 | ... | ... | 2'1 | 0'0 | 2'1 | 6950 | 65'2 | 0'0 | 65'2 | ... | ... | 0 |
3942 | ... | ... | 1'7 | 0'0 | 1'7 | 7000 | 70'0 | 0'0 | 70'0 | ... | ... | 7 |
339 | ... | ... | 1'5 | 0'0 | 1'5 | 7050 | 74'6 | 0'0 | 74'6 | ... | ... | 0 |
813 | ... | ... | 1'3 | 0'0 | 1'3 | 7100 | 79'4 | 0'0 | 79'4 | ... | ... | 68 |
96 | ... | ... | 1'2 | 0'0 | 1'2 | 7150 | 84'3 | 0'0 | 84'3 | ... | ... | 0 |
271 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 7200 | 89'2 | 0'0 | 89'2 | ... | ... | 2 |
97 | 0'5 | 0'5 | 1'0 | -0'3 | 0'5 | 7250 | 94'1 | 0'0 | 94'1 | ... | ... | 0 |
262 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 99'0 | 0'0 | 99'0 | ... | ... | 0 |
84 | ... | ... | 0'6 | 0'0 | 0'6 | 7350 | 103'7 | 0'0 | 103'7 | ... | ... | 0 |
212 | 0'5 | 0'3 | 0'6 | -0'3 | 0'3 | 7400 | 108'7 | 0'0 | 108'7 | ... | ... | 0 |
131 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 7450 | 113'6 | 0'0 | 113'6 | ... | ... | 0 |
733 | 0'2 | 0'2 | 0'5 | -0'3 | 0'2 | 7500 | 118'6 | 0'0 | 118'6 | ... | ... | 0 |
462 | ... | ... | 0'4 | 0'0 | 0'4 | 7550 | 123'5 | 0'0 | 123'5 | ... | ... | 0 |
127 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 128'5 | 0'0 | 128'5 | ... | ... | 0 |
238 | ... | ... | 0'4 | 0'0 | 0'4 | 7650 | 133'4 | 0'0 | 133'4 | ... | ... | 0 |
224 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 138'4 | 0'0 | 138'4 | ... | ... | 0 |
298 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 143'4 | 0'0 | 143'4 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 148'3 | 0'0 | 148'3 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 7850 | 153'3 | 0'0 | 153'3 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 158'3 | 0'0 | 158'3 | ... | ... | 0 |
0 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7950 | 163'3 | 0'0 | 163'3 | ... | ... | 0 |
4 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 168'3 | 0'0 | 168'3 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8050 | 173'3 | 0'0 | 173'3 | ... | ... | 0 |
15 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 178'3 | 0'0 | 178'3 | ... | ... | 0 |
15 | ... | ... | 0'2 | 0'0 | 0'2 | 8150 | 183'2 | 0'0 | 183'2 | ... | ... | 0 |
60 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 188'2 | 0'0 | 188'2 | ... | ... | 0 |
50 | ... | ... | 0'2 | 0'0 | 0'2 | 8250 | 193'2 | 0'0 | 193'2 | ... | ... | 0 |
25 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 198'2 | 0'0 | 198'2 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 208'2 | 0'0 | 208'2 | ... | ... | 0 |
236 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 218'2 | 0'0 | 218'2 | ... | ... | 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.