Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 217'4 | -6'4 | 211'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 212'4 | -6'4 | 206'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 207'4 | -6'4 | 201'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 202'4 | -6'4 | 196'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 197'4 | -6'4 | 191'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 192'4 | -6'4 | 186'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 187'4 | -6'4 | 181'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 182'4 | -6'4 | 176'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 177'4 | -6'4 | 171'0 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 172'4 | -6'4 | 166'0 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 167'4 | -6'4 | 161'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 162'4 | -6'4 | 156'0 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 157'4 | -6'4 | 151'0 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 152'4 | -6'4 | 146'0 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 147'4 | -6'4 | 141'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 142'4 | -6'4 | 136'0 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 137'4 | -6'4 | 131'0 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 132'4 | -6'4 | 126'0 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 127'4 | -6'4 | 121'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 122'4 | -6'4 | 116'0 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 117'4 | -6'4 | 111'0 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 112'4 | -6'4 | 106'0 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 107'4 | -6'4 | 101'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 9 |
0 | ... | ... | 102'5 | -6'4 | 96'1 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
0 | ... | ... | 97'5 | -6'4 | 91'1 | 5700 | 0'2 | 0'0 | 0'2 | ... | ... | 36 |
0 | ... | ... | 92'6 | -6'4 | 86'2 | 5750 | 0'2 | -0'1 | 0'3 | ... | ... | 55 |
0 | ... | ... | 87'6 | -6'4 | 81'2 | 5800 | 0'3 | 0'0 | 0'3 | ... | ... | 48 |
0 | ... | ... | 82'7 | -6'4 | 76'3 | 5850 | 0'4 | 0'0 | 0'4 | ... | ... | 10 |
1 | ... | ... | 78'0 | -6'4 | 71'4 | 5900 | 0'5 | 0'0 | 0'5 | ... | ... | 325 |
2 | ... | ... | 73'2 | -6'4 | 66'6 | 5950 | 0'7 | 0'0 | 0'7 | ... | ... | 200 |
2 | ... | ... | 68'3 | -6'3 | 62'0 | 6000 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | 282 |
8 | ... | ... | 63'6 | -6'4 | 57'2 | 6050 | 1'3 | 0'1 | 1'2 | ... | ... | 43 |
3 | ... | ... | 59'0 | -6'3 | 52'5 | 6100 | 1'6 | 0'1 | 1'5 | ... | ... | 176 |
4 | ... | ... | 54'4 | -6'3 | 48'1 | 6150 | 2'1 | 0'0 | 2'1 | ... | ... | 36 |
500 | ... | ... | 50'0 | -6'2 | 43'6 | 6200 | 7'5 | 4'7 | 2'6 | 7'5 | 5'4 | 177 |
5 | ... | ... | 45'5 | -6'1 | 39'4 | 6250 | 9'2 | 5'6 | 3'4 | 9'2 | 9'2 | 97 |
202 | ... | ... | 41'4 | -6'1 | 35'3 | 6300 | 5'5 | 1'1 | 4'4 | 5'5 | 5'5 | 147 |
28 | ... | ... | 37'4 | -5'7 | 31'5 | 6350 | 9'5 | 4'0 | 5'5 | 9'5 | 7'0 | 35 |
14 | ... | ... | 33'6 | -5'6 | 28'0 | 6400 | 15'1 | 8'1 | 7'0 | 15'1 | 8'4 | 262 |
9 | 13'3 | 13'3 | 24'5 | -11'2 | 13'3 | 6450 | 8'5 | 0'7 | 7'6 | ... | ... | 11 |
355 | 9'0 | 9'0 | 21'5 | -12'5 | 9'0 | 6500 | 10'5 | 1'2 | 9'3 | ... | ... | 78 |
41 | ... | ... | 23'6 | -5'0 | 18'6 | 6550 | 27'0 | 14'2 | 12'6 | 27'0 | 15'7 | 88 |
326 | ... | ... | 21'0 | -4'6 | 16'2 | 6600 | 15'2 | 1'6 | 13'4 | ... | ... | 295 |
16 | ... | ... | 18'3 | -4'3 | 14'0 | 6650 | 18'0 | 2'0 | 16'0 | 15'1 | 15'0 | 48 |
12 | 3'4 | 3'4 | 12'0 | -8'4 | 3'4 | 6700 | 21'0 | 2'3 | 18'5 | ... | ... | 2 |
91 | ... | ... | 14'1 | -3'7 | 10'2 | 6750 | 24'2 | 2'6 | 21'4 | ... | ... | 12 |
97 | 13'1 | 13'1 | 12'2 | -3'4 | 8'6 | 6800 | 27'6 | 3'0 | 24'6 | ... | ... | 25 |
107 | ... | ... | 10'5 | -3'2 | 7'3 | 6850 | 31'3 | 3'2 | 28'1 | ... | ... | 0 |
60 | ... | ... | 9'1 | -2'7 | 6'2 | 6900 | 35'2 | 3'5 | 31'5 | ... | ... | 40 |
11 | ... | ... | 8'0 | -2'5 | 5'3 | 6950 | 39'2 | 3'7 | 35'3 | ... | ... | 1 |
60 | ... | ... | 6'7 | -2'3 | 4'4 | 7000 | 43'4 | 4'2 | 39'2 | ... | ... | 0 |
24 | ... | ... | 5'7 | -2'0 | 3'7 | 7050 | 47'6 | 4'3 | 43'3 | ... | ... | 1 |
28 | ... | ... | 5'1 | -1'7 | 3'2 | 7100 | 52'2 | 4'6 | 47'4 | ... | ... | 0 |
0 | ... | ... | 4'4 | -1'6 | 2'6 | 7150 | 56'6 | 4'7 | 51'7 | ... | ... | 0 |
26 | ... | ... | 3'7 | -1'4 | 2'3 | 7200 | 61'2 | 5'0 | 56'2 | ... | ... | 0 |
28 | ... | ... | 3'3 | -1'3 | 2'0 | 7250 | 66'0 | 5'2 | 60'6 | ... | ... | 0 |
31 | ... | ... | 2'7 | -1'1 | 1'6 | 7300 | 70'5 | 5'2 | 65'3 | ... | ... | 0 |
1 | ... | ... | 2'4 | -1'0 | 1'4 | 7350 | 75'3 | 5'3 | 70'0 | ... | ... | 0 |
78 | ... | ... | 2'2 | -0'7 | 1'3 | 7400 | 80'2 | 5'5 | 74'5 | ... | ... | 0 |
25 | ... | ... | 2'0 | -0'7 | 1'1 | 7450 | 85'0 | 5'5 | 79'3 | ... | ... | 0 |
43 | ... | ... | 1'6 | -0'6 | 1'0 | 7500 | 89'7 | 5'6 | 84'1 | ... | ... | 18 |
19 | ... | ... | 1'4 | -0'5 | 0'7 | 7550 | 94'6 | 5'7 | 88'7 | ... | ... | 0 |
58 | ... | ... | 1'3 | -0'5 | 0'6 | 7600 | 99'5 | 5'7 | 93'6 | ... | ... | 0 |
5 | ... | ... | 1'2 | -0'4 | 0'6 | 7650 | 104'5 | 6'0 | 98'5 | ... | ... | 0 |
3 | 1'0 | 1'0 | 1'1 | -0'4 | 0'5 | 7700 | 109'4 | 6'0 | 103'4 | ... | ... | 0 |
3 | ... | ... | 1'0 | -0'3 | 0'5 | 7750 | 114'4 | 6'1 | 108'3 | ... | ... | 0 |
3 | ... | ... | 0'7 | -0'3 | 0'4 | 7800 | 119'3 | 6'1 | 113'2 | ... | ... | 0 |
0 | ... | ... | 0'6 | -0'2 | 0'4 | 7850 | 124'3 | 6'2 | 118'1 | ... | ... | 0 |
28 | ... | ... | 0'6 | -0'2 | 0'4 | 7900 | 129'2 | 6'2 | 123'0 | ... | ... | 0 |
24 | ... | ... | 0'5 | -0'2 | 0'3 | 7950 | 134'2 | 6'2 | 128'0 | ... | ... | 0 |
68 | ... | ... | 0'5 | -0'2 | 0'3 | 8000 | 139'2 | 6'3 | 132'7 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'1 | 0'3 | 8050 | 144'2 | 6'3 | 137'7 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'1 | 0'3 | 8100 | 149'1 | 6'2 | 142'7 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'2 | 0'2 | 8150 | 154'1 | 6'3 | 147'6 | ... | ... | 0 |
1 | ... | ... | 0'3 | -0'1 | 0'2 | 8200 | 159'1 | 6'3 | 152'6 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'1 | 0'2 | 8250 | 164'1 | 6'3 | 157'6 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'1 | 0'2 | 8300 | 169'1 | 6'4 | 162'5 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'1 | 0'2 | 8350 | 174'1 | 6'4 | 167'5 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 179'0 | 6'3 | 172'5 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8450 | 184'0 | 6'3 | 177'5 | ... | ... | 0 |
53 | ... | ... | 0'2 | -0'1 | 0'1 | 8500 | 189'0 | 6'3 | 182'5 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 8550 | 194'0 | 6'3 | 187'5 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 8600 | 199'0 | 6'4 | 192'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8650 | 204'0 | 6'4 | 197'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 209'0 | 6'4 | 202'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8750 | 214'0 | 6'4 | 207'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 219'0 | 6'4 | 212'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8850 | 224'0 | 6'4 | 217'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 229'0 | 6'4 | 222'4 | ... | ... | 0 |
41 | ... | ... | 0'1 | 0'0 | 0'1 | 8950 | 234'0 | 6'4 | 227'4 | ... | ... | 0 |
68 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 239'0 | 6'4 | 232'4 | ... | ... | 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.