Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 231'5 | 6'4 | 238'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 226'5 | 6'4 | 233'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 221'5 | 6'4 | 228'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 216'5 | 6'4 | 223'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 211'5 | 6'4 | 218'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 206'5 | 6'4 | 213'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 201'5 | 6'4 | 208'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 196'5 | 6'4 | 203'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 191'5 | 6'4 | 198'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 186'5 | 6'4 | 193'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 181'5 | 6'4 | 188'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 31 |
0 | ... | ... | 176'5 | 6'4 | 183'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 171'5 | 6'4 | 178'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 166'5 | 6'4 | 173'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 161'5 | 6'4 | 168'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 105 |
0 | ... | ... | 156'5 | 6'4 | 163'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
0 | ... | ... | 151'5 | 6'4 | 158'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 80 |
0 | ... | ... | 146'5 | 6'4 | 153'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 141'5 | 6'4 | 148'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 3 |
0 | ... | ... | 136'5 | 6'4 | 143'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 177 |
0 | ... | ... | 131'5 | 6'4 | 138'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 126'5 | 6'4 | 133'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 49 |
0 | ... | ... | 121'5 | 6'4 | 128'1 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 5 |
0 | ... | ... | 116'5 | 6'4 | 123'1 | 5200 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 206 |
0 | ... | ... | 111'5 | 6'4 | 118'1 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 30 |
0 | ... | ... | 106'5 | 6'4 | 113'1 | 5300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 120 |
0 | ... | ... | 101'5 | 6'4 | 108'1 | 5350 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 1 |
25 | ... | ... | 96'5 | 6'4 | 103'1 | 5400 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 796 |
8 | ... | ... | 91'5 | 6'4 | 98'1 | 5450 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 70 |
0 | ... | ... | 86'5 | 6'4 | 93'1 | 5500 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 107 |
17 | ... | ... | 81'5 | 6'4 | 88'1 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 70 |
83 | 94'0 | 94'0 | 76'5 | 6'4 | 83'1 | 5600 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | 299 |
22 | ... | ... | 71'5 | 6'4 | 78'1 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 28 |
706 | ... | ... | 66'5 | 6'4 | 73'1 | 5700 | 0'1 | 0'0 | 0'1 | 0'3 | 0'3 | 218 |
52 | ... | ... | 61'6 | 6'4 | 68'2 | 5750 | 0'2 | 0'0 | 0'2 | ... | ... | 54 |
67 | 75'0 | 73'0 | 56'7 | 6'3 | 63'2 | 5800 | 0'2 | -0'1 | 0'3 | 0'4 | 0'2 | 102 |
22 | ... | ... | 52'0 | 6'3 | 58'3 | 5850 | 0'3 | -0'1 | 0'4 | ... | ... | 103 |
36 | 64'0 | 48'0 | 47'2 | 6'1 | 53'3 | 5900 | 0'3 | -0'3 | 0'6 | 0'5 | 0'3 | 18 |
25 | ... | ... | 42'5 | 5'7 | 48'4 | 5950 | 0'4 | -0'5 | 1'1 | ... | ... | 51 |
265 | 56'0 | 54'0 | 38'0 | 5'6 | 43'6 | 6000 | 0'6 | -0'6 | 1'4 | 0'6 | 0'6 | 16 |
89 | ... | ... | 33'5 | 5'4 | 39'1 | 6050 | 1'1 | -1'0 | 2'1 | ... | ... | 0 |
149 | 32'0 | 31'0 | 29'4 | 5'1 | 34'5 | 6100 | 1'5 | -1'3 | 3'0 | 1'5 | 1'5 | 135 |
235 | ... | ... | 25'5 | 4'5 | 30'2 | 6150 | 2'2 | -1'7 | 4'1 | ... | ... | 16 |
30 | 24'0 | 22'6 | 22'0 | 4'2 | 26'2 | 6200 | 3'2 | -2'2 | 5'4 | 4'0 | 4'0 | 63 |
43 | ... | ... | 18'6 | 3'5 | 22'3 | 6250 | 4'3 | -2'7 | 7'2 | ... | ... | 0 |
128 | ... | ... | 15'7 | 3'0 | 18'7 | 6300 | 5'7 | -3'4 | 9'3 | 4'0 | 4'0 | 69 |
15 | 13'0 | 13'0 | 13'2 | 2'4 | 15'6 | 6350 | 7'6 | -4'0 | 11'6 | ... | ... | 101 |
274 | 16'6 | 12'4 | 10'7 | 2'1 | 13'0 | 6400 | 10'0 | -4'3 | 14'3 | 12'0 | 8'2 | 5 |
2 | 18'6 | 9'0 | 8'7 | 1'7 | 10'6 | 6450 | 12'6 | -4'5 | 17'3 | ... | ... | 0 |
670 | 14'0 | 8'2 | 7'2 | 1'4 | 8'6 | 6500 | 15'6 | -5'0 | 20'6 | ... | ... | 0 |
0 | ... | ... | 6'0 | 1'1 | 7'1 | 6550 | 19'1 | -5'3 | 24'4 | ... | ... | 0 |
1 | 9'0 | 9'0 | 4'7 | 0'6 | 5'5 | 6600 | 22'5 | -5'6 | 28'3 | ... | ... | 0 |
0 | ... | ... | 4'0 | 0'4 | 4'4 | 6650 | 26'4 | -6'0 | 32'4 | ... | ... | 0 |
46 | ... | ... | 3'2 | 0'2 | 3'4 | 6700 | 30'4 | -6'2 | 36'6 | ... | ... | 0 |
350 | ... | ... | 2'6 | 0'0 | 2'6 | 6750 | 34'6 | -6'4 | 41'2 | ... | ... | 0 |
1 | ... | ... | 2'2 | -0'1 | 2'1 | 6800 | 39'1 | -6'5 | 45'6 | ... | ... | 0 |
117 | ... | ... | 1'7 | -0'2 | 1'5 | 6850 | 43'5 | -6'6 | 50'3 | ... | ... | 0 |
67 | ... | ... | 1'4 | -0'2 | 1'2 | 6900 | 48'2 | -6'6 | 55'0 | ... | ... | 0 |
2 | ... | ... | 1'2 | -0'2 | 1'0 | 6950 | 53'0 | -6'6 | 59'6 | ... | ... | 0 |
101 | 2'3 | 2'3 | 1'0 | -0'2 | 0'6 | 7000 | 57'6 | -6'6 | 64'4 | ... | ... | 0 |
0 | 0'4 | 0'4 | 0'7 | -0'3 | 0'4 | 7050 | 62'4 | -6'7 | 69'3 | ... | ... | 0 |
0 | ... | ... | 0'5 | -0'2 | 0'3 | 7100 | 67'3 | -6'6 | 74'1 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'1 | 0'3 | 7150 | 72'3 | -6'5 | 79'0 | ... | ... | 0 |
0 | ... | ... | 0'4 | -0'2 | 0'2 | 7200 | 77'2 | -6'6 | 84'0 | ... | ... | 0 |
1 | ... | ... | 0'3 | -0'2 | 0'1 | 7250 | 82'1 | -6'6 | 88'7 | ... | ... | 0 |
0 | ... | ... | 0'3 | -0'2 | 0'1 | 7300 | 87'1 | -6'6 | 93'7 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 7350 | 92'1 | -6'5 | 98'6 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 7400 | 97'1 | -6'5 | 103'6 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 102'1 | -6'4 | 108'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 107'1 | -6'4 | 113'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 112'1 | -6'4 | 118'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 117'1 | -6'4 | 123'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 122'1 | -6'4 | 128'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 127'1 | -6'4 | 133'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 132'1 | -6'4 | 138'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 137'1 | -6'4 | 143'5 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0'1 | 7850 | 142'1 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | 0'1 | 7900 | 147'1 | ... | ... | ... | ... | 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.