Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 669'4 | 23'0 | 692'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 6 |
0 | ... | ... | 649'4 | 23'0 | 672'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
90 | ... | ... | 629'4 | 23'0 | 652'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 16 |
0 | ... | ... | 609'4 | 23'0 | 632'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 1000 |
0 | ... | ... | 589'4 | 23'0 | 612'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 569'4 | 23'0 | 592'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 40 |
0 | ... | ... | 549'4 | 23'0 | 572'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
40 | ... | ... | 529'4 | 23'0 | 552'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 509'4 | 23'0 | 532'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 15 |
0 | ... | ... | 489'4 | 23'0 | 512'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 469'4 | 23'0 | 492'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 75 |
0 | ... | ... | 449'4 | 23'0 | 472'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
0 | ... | ... | 429'4 | 23'0 | 452'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 152 |
0 | ... | ... | 409'4 | 23'0 | 432'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 138 |
0 | ... | ... | 389'4 | 23'0 | 412'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 18 |
0 | ... | ... | 369'4 | 23'0 | 392'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 349'4 | 23'0 | 372'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 339'4 | 23'0 | 362'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
801 | ... | ... | 329'4 | 23'0 | 352'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 1182 |
0 | ... | ... | 319'4 | 23'0 | 342'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 309'4 | 23'0 | 332'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 193 |
0 | ... | ... | 299'4 | 23'0 | 322'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
7 | ... | ... | 289'4 | 23'0 | 312'4 | 10400 | 0'1 | -0'1 | 0'2 | ... | ... | 2057 |
0 | ... | ... | 279'4 | 23'0 | 302'4 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
1 | ... | ... | 269'4 | 23'0 | 292'4 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | 113 |
0 | ... | ... | 259'4 | 23'0 | 282'4 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | 25 |
1 | ... | ... | 249'4 | 23'0 | 272'4 | 10800 | 0'2 | -0'1 | 0'3 | ... | ... | 157 |
0 | ... | ... | 239'5 | 22'7 | 262'4 | 10900 | 0'3 | 0'0 | 0'3 | ... | ... | 144 |
172 | ... | ... | 229'5 | 23'0 | 252'5 | 11000 | 0'3 | 0'0 | 0'3 | ... | ... | 1598 |
127 | ... | ... | 219'5 | 23'0 | 242'5 | 11100 | 0'4 | 0'0 | 0'4 | ... | ... | 300 |
0 | ... | ... | 209'6 | 23'0 | 232'6 | 11200 | 0'4 | 0'0 | 0'4 | ... | ... | 351 |
0 | ... | ... | 199'7 | 22'7 | 222'6 | 11300 | 0'5 | 0'0 | 0'5 | ... | ... | 159 |
0 | ... | ... | 189'7 | 23'0 | 212'7 | 11400 | 0'5 | -0'1 | 0'6 | ... | ... | 262 |
0 | ... | ... | 180'0 | 23'0 | 203'0 | 11500 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 492 |
10 | ... | ... | 170'2 | 22'6 | 193'0 | 11600 | 0'7 | -0'1 | 1'0 | ... | ... | 2775 |
43 | ... | ... | 160'3 | 22'7 | 183'2 | 11700 | 1'0 | -0'2 | 1'2 | 1'0 | 1'0 | 880 |
11 | ... | ... | 150'6 | 22'5 | 173'3 | 11800 | 1'1 | -0'3 | 1'4 | 1'4 | 1'1 | 855 |
274 | ... | ... | 141'0 | 22'5 | 163'5 | 11900 | 1'3 | -0'4 | 1'7 | 2'0 | 1'7 | 758 |
2701 | ... | ... | 131'4 | 22'3 | 153'7 | 12000 | 1'5 | -0'5 | 2'2 | 2'1 | 1'5 | 3292 |
65 | ... | ... | 121'7 | 22'2 | 144'1 | 12100 | 1'7 | -0'6 | 2'5 | ... | ... | 864 |
45 | ... | ... | 112'4 | 22'0 | 134'4 | 12200 | 2'2 | -1'0 | 3'2 | 2'4 | 2'1 | 1000 |
33 | ... | ... | 103'2 | 21'6 | 125'0 | 12300 | 2'6 | -1'1 | 3'7 | ... | ... | 992 |
447 | ... | ... | 94'1 | 21'3 | 115'4 | 12400 | 3'2 | -1'5 | 4'7 | 4'0 | 3'2 | 1886 |
71 | 86'2 | 86'1 | 85'3 | 20'7 | 106'2 | 12500 | 3'7 | -2'1 | 6'0 | 4'4 | 3'5 | 1987 |
66 | ... | ... | 76'6 | 20'2 | 97'0 | 12600 | 4'6 | -2'6 | 7'4 | 6'6 | 4'5 | 2594 |
61 | ... | ... | 68'4 | 19'5 | 88'1 | 12700 | 5'6 | -3'3 | 9'1 | 8'5 | 5'6 | 2103 |
235 | ... | ... | 60'5 | 18'6 | 79'3 | 12800 | 7'1 | -4'1 | 11'2 | 11'3 | 6'7 | 2489 |
129 | ... | ... | 53'1 | 17'7 | 71'0 | 12900 | 8'5 | -5'1 | 13'6 | 12'3 | 8'4 | 1206 |
4175 | 57'2 | 42'0 | 46'2 | 16'6 | 63'0 | 13000 | 10'5 | -6'2 | 16'7 | 18'5 | 10'4 | 5267 |
445 | 48'4 | 38'6 | 39'7 | 15'5 | 55'4 | 13100 | 13'1 | -7'3 | 20'4 | 21'2 | 12'7 | 2931 |
1441 | 48'6 | 32'0 | 34'1 | 14'2 | 48'3 | 13200 | 16'0 | -8'5 | 24'5 | 26'3 | 15'6 | 5568 |
1219 | 42'1 | 28'4 | 28'7 | 13'1 | 42'0 | 13300 | 19'4 | -9'7 | 29'3 | 29'1 | 19'1 | 1436 |
2056 | 37'2 | 22'0 | 24'2 | 11'7 | 36'1 | 13400 | 23'5 | -11'1 | 34'6 | 30'7 | 22'4 | 2481 |
4289 | 32'2 | 18'4 | 20'1 | 10'5 | 30'6 | 13500 | 28'2 | -12'3 | 40'5 | 41'6 | 27'4 | 2653 |
3322 | 26'7 | 14'1 | 16'5 | 9'4 | 26'1 | 13600 | 33'5 | -13'4 | 47'1 | 37'7 | 33'0 | 4720 |
1173 | 22'3 | 15'0 | 13'5 | 8'3 | 22'0 | 13700 | 39'3 | -14'5 | 54'0 | 55'4 | 38'7 | 2907 |
5068 | 18'6 | 12'7 | 11'1 | 7'2 | 18'3 | 13800 | 45'6 | -15'6 | 61'4 | 46'4 | 45'2 | 3235 |
3810 | 15'4 | 7'1 | 9'0 | 6'2 | 15'2 | 13900 | 52'5 | -16'6 | 69'3 | 58'4 | 58'4 | 1397 |
8134 | 12'7 | 5'5 | 7'2 | 5'2 | 12'4 | 14000 | 59'7 | -17'5 | 77'4 | 59'1 | 59'1 | 4657 |
1780 | 10'4 | 7'0 | 5'6 | 4'4 | 10'2 | 14100 | 67'5 | -18'4 | 86'1 | ... | ... | 1492 |
3562 | 8'4 | 3'7 | 4'6 | 3'5 | 8'3 | 14200 | 75'6 | -19'2 | 95'0 | 83'3 | 75'6 | 4246 |
3686 | 7'0 | 4'3 | 3'7 | 3'0 | 6'7 | 14300 | 84'2 | -19'7 | 104'1 | ... | ... | 803 |
4293 | 5'6 | 3'5 | 3'1 | 2'4 | 5'5 | 14400 | 93'0 | -20'3 | 113'3 | ... | ... | 3774 |
5843 | 4'6 | 2'7 | 2'5 | 2'1 | 4'6 | 14500 | 102'0 | -20'7 | 122'7 | ... | ... | 3133 |
3864 | 4'0 | 2'4 | 2'2 | 1'6 | 4'0 | 14600 | 111'2 | -21'2 | 132'4 | ... | ... | 4260 |
3509 | 3'3 | 2'0 | 1'7 | 1'4 | 3'3 | 14700 | 120'5 | -21'4 | 142'1 | ... | ... | 1081 |
4208 | 2'0 | 2'0 | 1'5 | 1'2 | 2'7 | 14800 | 130'1 | -21'6 | 151'7 | ... | ... | 1671 |
1673 | ... | ... | 1'4 | 1'0 | 2'4 | 14900 | 139'6 | -21'7 | 161'5 | ... | ... | 313 |
18911 | 2'1 | 1'3 | 1'2 | 1'0 | 2'2 | 15000 | 149'4 | -22'0 | 171'4 | ... | ... | 1518 |
1000 | 1'7 | 1'4 | 1'1 | 0'7 | 2'0 | 15100 | 159'1 | -22'1 | 181'2 | ... | ... | 87 |
12360 | 1'6 | 1'0 | 1'0 | 0'6 | 1'6 | 15200 | 168'7 | -22'2 | 191'1 | ... | ... | 1812 |
2604 | 1'3 | 1'0 | 0'7 | 0'5 | 1'4 | 15300 | 178'6 | -22'3 | 201'1 | ... | ... | 1 |
3406 | 1'0 | 1'0 | 0'7 | 0'4 | 1'3 | 15400 | 188'4 | -22'4 | 211'0 | ... | ... | 302 |
3851 | 1'2 | 1'1 | 0'6 | 0'4 | 1'2 | 15500 | 198'3 | -22'4 | 220'7 | ... | ... | 75 |
5140 | 1'2 | 1'2 | 0'6 | 0'3 | 1'1 | 15600 | 208'2 | -22'5 | 230'7 | ... | ... | 171 |
1439 | ... | ... | 0'5 | 0'3 | 1'0 | 15700 | 218'1 | -22'5 | 240'6 | ... | ... | 18 |
1647 | ... | ... | 0'5 | 0'2 | 0'7 | 15800 | 228'0 | -22'6 | 250'6 | ... | ... | 27 |
280 | 0'7 | 0'7 | 0'4 | 0'3 | 0'7 | 15900 | 238'0 | -22'5 | 260'5 | ... | ... | 55 |
4369 | 0'5 | 0'3 | 0'4 | 0'2 | 0'6 | 16000 | 247'7 | -22'6 | 270'5 | ... | ... | 478 |
854 | ... | ... | 0'4 | 0'2 | 0'6 | 16100 | 257'7 | -22'6 | 280'5 | ... | ... | 15 |
2274 | ... | ... | 0'3 | 0'2 | 0'5 | 16200 | 267'6 | -22'7 | 290'5 | ... | ... | 1 |
642 | ... | ... | 0'3 | 0'2 | 0'5 | 16300 | 277'6 | -22'6 | 300'4 | ... | ... | 72 |
1006 | ... | ... | 0'3 | 0'1 | 0'4 | 16400 | 287'5 | -22'7 | 310'4 | ... | ... | 10 |
527 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 16500 | 297'5 | -22'7 | 320'4 | ... | ... | 1 |
1296 | ... | ... | 0'2 | 0'2 | 0'4 | 16600 | 307'5 | -22'7 | 330'4 | ... | ... | 1 |
450 | ... | ... | 0'2 | 0'1 | 0'3 | 16700 | 317'5 | -22'7 | 340'4 | ... | ... | 1 |
1622 | ... | ... | 0'2 | 0'1 | 0'3 | 16800 | 327'4 | -23'0 | 350'4 | ... | ... | 31 |
374 | ... | ... | 0'2 | 0'1 | 0'3 | 16900 | 337'4 | -23'0 | 360'4 | ... | ... | 32 |
2996 | ... | ... | 0'2 | 0'0 | 0'2 | 17000 | 347'4 | -23'0 | 370'4 | ... | ... | 27 |
167 | ... | ... | 0'2 | 0'0 | 0'2 | 17100 | 357'4 | -23'0 | 380'4 | ... | ... | 17 |
415 | ... | ... | 0'2 | 0'0 | 0'2 | 17200 | 367'4 | -23'0 | 390'4 | ... | ... | 66 |
68 | ... | ... | 0'2 | 0'0 | 0'2 | 17300 | 377'4 | -23'0 | 400'4 | ... | ... | 0 |
456 | ... | ... | 0'2 | 0'0 | 0'2 | 17400 | 387'4 | -23'0 | 410'4 | ... | ... | 40 |
208 | ... | ... | 0'1 | 0'0 | 0'1 | 17500 | 397'4 | -23'0 | 420'4 | ... | ... | 0 |
259 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 407'4 | -23'0 | 430'4 | ... | ... | 0 |
28 | ... | ... | 0'1 | 0'0 | 0'1 | 17700 | 417'4 | -23'0 | 440'4 | ... | ... | 0 |
509 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 17800 | 427'4 | -23'0 | 450'4 | ... | ... | 1 |
66 | ... | ... | 0'1 | 0'0 | 0'1 | 17900 | 437'4 | -23'0 | 460'4 | ... | ... | 0 |
6765 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 447'4 | -23'0 | 470'4 | ... | ... | 0 |
0 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 18100 | 457'4 | -23'0 | 480'4 | ... | ... | 0 |
148 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 18200 | 467'4 | -23'0 | 490'4 | ... | ... | 25 |
18 | ... | ... | 0'1 | 0'0 | 0'1 | 18300 | 477'4 | -23'0 | 500'4 | ... | ... | 0 |
274 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 487'4 | -23'0 | 510'4 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 18500 | 497'4 | -23'0 | 520'4 | ... | ... | 0 |
144 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 507'4 | -23'0 | 530'4 | ... | ... | 0 |
243 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 527'4 | -23'0 | 550'4 | ... | ... | 0 |
528 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 547'4 | -23'0 | 570'4 | ... | ... | 222 |
491 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 567'4 | -23'0 | 590'4 | ... | ... | 0 |
151 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 587'4 | -23'0 | 610'4 | ... | ... | 0 |
644 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 607'4 | -23'0 | 630'4 | ... | ... | 0 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 627'4 | -23'0 | 650'4 | ... | ... | 0 |
231 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 647'4 | -23'0 | 670'4 | ... | ... | 140 |
75 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 667'4 | -23'0 | 690'4 | ... | ... | 0 |
82 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 687'4 | -23'0 | 710'4 | ... | ... | 0 |
33 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 707'4 | -23'0 | 730'4 | ... | ... | 0 |
6 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 727'4 | -23'0 | 750'4 | ... | ... | 0 |
340 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 747'4 | -23'0 | 770'4 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 767'4 | -23'0 | 790'4 | ... | ... | 0 |
21 | ... | ... | 0'1 | 0'0 | 0'1 | 21400 | 787'4 | -23'0 | 810'4 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 21600 | 807'4 | -23'0 | 830'4 | ... | ... | 0 |
8 | ... | ... | 0'1 | 0'0 | 0'1 | 21800 | 827'4 | -23'0 | 850'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 847'4 | -23'0 | 870'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22200 | 867'4 | -23'0 | 890'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22400 | 887'4 | -23'0 | 910'4 | ... | ... | 0 |
63 | ... | ... | 0'1 | 0'0 | 0'1 | 22600 | 907'4 | -23'0 | 930'4 | ... | ... | 11 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22800 | 927'4 | -23'0 | 950'4 | ... | ... | 0 |
123 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 947'4 | -23'0 | 970'4 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 23200 | 967'4 | -23'0 | 990'4 | ... | ... | 0 |
110 | ... | ... | 0'1 | 0'0 | 0'1 | 23400 | 987'4 | -23'0 | 1010'4 | ... | ... | 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.