Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 188'3 | 12'0 | 200'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'3 | 12'0 | 195'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 178'3 | 12'0 | 190'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 173'3 | 12'0 | 185'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 168'3 | 12'0 | 180'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 163'3 | 12'0 | 175'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 158'3 | 12'0 | 170'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 153'3 | 12'0 | 165'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 148'3 | 12'0 | 160'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 143'3 | 12'0 | 155'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 138'3 | 12'0 | 150'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 133'3 | 12'0 | 145'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 128'3 | 12'0 | 140'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 123'3 | 12'0 | 135'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 44 |
0 | ... | ... | 118'3 | 12'0 | 130'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 113'3 | 12'0 | 125'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 108'3 | 12'0 | 120'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 103'3 | 12'0 | 115'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 98'4 | 11'7 | 110'3 | 5250 | 0'1 | -0'1 | 0'2 | ... | ... | 0 |
0 | ... | ... | 93'4 | 11'7 | 105'3 | 5300 | 0'1 | -0'1 | 0'2 | ... | ... | 30 |
0 | ... | ... | 88'5 | 11'6 | 100'3 | 5350 | 0'1 | -0'2 | 0'3 | ... | ... | 0 |
0 | ... | ... | 83'5 | 11'7 | 95'4 | 5400 | 0'2 | -0'2 | 0'4 | ... | ... | 0 |
0 | ... | ... | 78'7 | 11'5 | 90'4 | 5450 | 0'2 | -0'3 | 0'5 | ... | ... | 0 |
0 | ... | ... | 74'0 | 11'5 | 85'5 | 5500 | 0'3 | -0'3 | 0'6 | ... | ... | 50 |
0 | ... | ... | 69'2 | 11'4 | 80'6 | 5550 | 0'4 | -0'4 | 1'0 | ... | ... | 22 |
0 | ... | ... | 64'4 | 11'3 | 75'7 | 5600 | 0'5 | -0'5 | 1'2 | ... | ... | 1 |
0 | ... | ... | 59'7 | 11'2 | 71'1 | 5650 | 0'7 | -0'6 | 1'5 | ... | ... | 20 |
0 | ... | ... | 55'3 | 11'0 | 66'3 | 5700 | 1'1 | -1'0 | 2'1 | ... | ... | 27 |
0 | ... | ... | 51'0 | 10'6 | 61'6 | 5750 | 1'4 | -1'2 | 2'6 | ... | ... | 2 |
0 | ... | ... | 46'6 | 10'4 | 57'2 | 5800 | 2'0 | -1'4 | 3'4 | ... | ... | 25 |
0 | ... | ... | 42'5 | 10'1 | 52'6 | 5850 | 2'4 | -1'7 | 4'3 | ... | ... | 0 |
6 | ... | ... | 38'6 | 9'6 | 48'4 | 5900 | 3'2 | -2'2 | 5'4 | ... | ... | 81 |
0 | ... | ... | 35'1 | 9'2 | 44'3 | 5950 | 4'1 | -2'6 | 6'7 | ... | ... | 14 |
3 | ... | ... | 31'6 | 8'6 | 40'4 | 6000 | 5'2 | -3'2 | 8'4 | 6'6 | 6'6 | 290 |
0 | ... | ... | 28'5 | 8'1 | 36'6 | 6050 | 6'4 | -3'7 | 10'3 | ... | ... | 0 |
3 | ... | ... | 25'5 | 7'5 | 33'2 | 6100 | 8'0 | -4'3 | 12'3 | ... | ... | 37 |
0 | ... | ... | 23'0 | 6'7 | 29'7 | 6150 | 9'5 | -5'1 | 14'6 | ... | ... | 7 |
76 | 19'1 | 19'1 | 20'4 | 6'3 | 26'7 | 6200 | 11'5 | -5'5 | 17'2 | ... | ... | 403 |
65 | ... | ... | 18'2 | 5'6 | 24'0 | 6250 | 13'6 | -6'2 | 20'0 | 14'0 | 14'0 | 62 |
12 | ... | ... | 16'1 | 5'3 | 21'4 | 6300 | 16'2 | -6'5 | 22'7 | ... | ... | 42 |
51 | ... | ... | 14'2 | 4'7 | 19'1 | 6350 | 18'7 | -7'1 | 26'0 | ... | ... | 101 |
33 | ... | ... | 12'5 | 4'2 | 16'7 | 6400 | 21'5 | -7'6 | 29'3 | ... | ... | 200 |
69 | ... | ... | 11'1 | 3'6 | 14'7 | 6450 | 24'5 | -8'2 | 32'7 | ... | ... | 91 |
732 | 12'4 | 12'0 | 9'6 | 3'3 | 13'1 | 6500 | 27'7 | -8'5 | 36'4 | ... | ... | 124 |
201 | 12'0 | 11'0 | 8'4 | 3'0 | 11'4 | 6550 | 31'2 | -9'0 | 40'2 | ... | ... | 0 |
125 | 10'3 | 10'2 | 7'3 | 2'5 | 10'0 | 6600 | 34'6 | -9'3 | 44'1 | ... | ... | 0 |
121 | ... | ... | 6'3 | 2'3 | 8'6 | 6650 | 38'4 | -9'5 | 48'1 | ... | ... | 0 |
21 | ... | ... | 5'5 | 1'7 | 7'4 | 6700 | 42'2 | -10'1 | 52'3 | ... | ... | 0 |
79 | ... | ... | 4'7 | 1'5 | 6'4 | 6750 | 46'2 | -10'3 | 56'5 | ... | ... | 0 |
62 | ... | ... | 4'1 | 1'4 | 5'5 | 6800 | 50'3 | -10'4 | 60'7 | ... | ... | 0 |
4 | ... | ... | 3'5 | 1'2 | 4'7 | 6850 | 54'5 | -10'6 | 65'3 | ... | ... | 0 |
5 | ... | ... | 3'1 | 1'1 | 4'2 | 6900 | 59'0 | -10'7 | 69'7 | ... | ... | 0 |
5 | ... | ... | 2'5 | 1'0 | 3'5 | 6950 | 63'3 | -11'0 | 74'3 | ... | ... | 0 |
320 | ... | ... | 2'3 | 0'6 | 3'1 | 7000 | 67'7 | -11'2 | 79'1 | ... | ... | 0 |
0 | ... | ... | 2'0 | 0'6 | 2'6 | 7050 | 72'4 | -11'2 | 83'6 | ... | ... | 0 |
601 | ... | ... | 1'6 | 0'5 | 2'3 | 7100 | 77'1 | -11'3 | 88'4 | ... | ... | 0 |
0 | ... | ... | 1'4 | 0'4 | 2'0 | 7150 | 81'6 | -11'4 | 93'2 | ... | ... | 0 |
400 | ... | ... | 1'3 | 0'3 | 1'6 | 7200 | 86'4 | -11'5 | 98'1 | ... | ... | 0 |
25 | ... | ... | 1'1 | 0'3 | 1'4 | 7250 | 91'2 | -11'5 | 102'7 | ... | ... | 0 |
45 | ... | ... | 1'0 | 0'3 | 1'3 | 7300 | 96'1 | -11'5 | 107'6 | ... | ... | 0 |
0 | ... | ... | 0'7 | 0'2 | 1'1 | 7350 | 100'7 | -11'6 | 112'5 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'2 | 1'0 | 7400 | 105'6 | -11'6 | 117'4 | ... | ... | 0 |
0 | ... | ... | 0'6 | 0'1 | 0'7 | 7450 | 110'5 | -11'7 | 122'4 | ... | ... | 0 |
103 | ... | ... | 0'5 | 0'1 | 0'6 | 7500 | 115'4 | -11'7 | 127'3 | ... | ... | 0 |
0 | ... | ... | 0'4 | 0'1 | 0'5 | 7550 | 120'3 | -11'7 | 132'2 | ... | ... | 0 |
3 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 125'2 | -12'0 | 137'2 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'1 | 0'4 | 7650 | 130'2 | -11'7 | 142'1 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 135'1 | -12'0 | 147'1 | ... | ... | 0 |
0 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 140'1 | -12'0 | 152'1 | ... | ... | 0 |
16 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 145'1 | -12'0 | 157'1 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 7850 | 150'0 | -12'0 | 162'0 | ... | ... | 0 |
22 | ... | ... | 0'2 | 0'0 | 0'2 | 7900 | 155'0 | -12'0 | 167'0 | ... | ... | 0 |
25 | ... | ... | 0'2 | 0'0 | 0'2 | 7950 | 160'0 | -12'0 | 172'0 | ... | ... | 0 |
0 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 165'0 | -12'0 | 177'0 | ... | ... | 0 |
1 | ... | ... | 0'2 | 0'0 | 0'2 | 8050 | 170'0 | -12'0 | 182'0 | ... | ... | 0 |
0 | ... | ... | 0'2 | -0'1 | 0'1 | 8100 | 174'7 | -12'1 | 187'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8150 | 179'7 | -12'0 | 191'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 184'7 | -12'0 | 196'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 189'7 | -12'0 | 201'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 194'7 | -12'0 | 206'7 | ... | ... | 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.