Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
9 | ... | ... | 1077'3 | 36'0 | 1113'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 1057'3 | 36'0 | 1093'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 1037'3 | 36'0 | 1073'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 1017'3 | 36'0 | 1053'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
18 | ... | ... | 997'3 | 36'0 | 1033'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 977'3 | 36'0 | 1013'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 957'3 | 36'0 | 993'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 937'3 | 36'0 | 973'3 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 917'3 | 36'0 | 953'3 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
18 | ... | ... | 897'3 | 36'0 | 933'3 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 877'3 | 36'0 | 913'3 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 857'3 | 36'0 | 893'3 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 837'3 | 36'0 | 873'3 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 817'3 | 36'0 | 853'3 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 797'3 | 36'0 | 833'3 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
5 | ... | ... | 777'3 | 36'0 | 813'3 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 757'3 | 36'0 | 793'3 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 127 |
7 | ... | ... | 737'3 | 36'0 | 773'3 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 95 |
4 | ... | ... | 717'3 | 36'0 | 753'3 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 471 |
4 | ... | ... | 697'3 | 36'0 | 733'3 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 534 |
0 | ... | ... | 677'3 | 36'0 | 713'3 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 464 |
8 | ... | ... | 657'3 | 36'0 | 693'3 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 566 |
205 | ... | ... | 637'3 | 36'0 | 673'3 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 4373 |
133 | ... | ... | 617'3 | 36'0 | 653'3 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 1025 |
771 | ... | ... | 597'3 | 36'0 | 633'3 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 1253 |
208 | ... | ... | 577'3 | 36'0 | 613'3 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 667 |
112 | ... | ... | 557'3 | 36'0 | 593'3 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 1531 |
40 | ... | ... | 537'3 | 36'0 | 573'3 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 3995 |
648 | ... | ... | 517'3 | 36'0 | 553'3 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 910 |
8 | ... | ... | 507'3 | 36'0 | 543'3 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 113 |
653 | ... | ... | 497'3 | 36'0 | 533'3 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 2529 |
0 | ... | ... | 487'3 | 36'0 | 523'3 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 131 |
271 | ... | ... | 477'3 | 36'0 | 513'3 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 895 |
0 | ... | ... | 467'3 | 36'0 | 503'3 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 19 |
2704 | ... | ... | 457'3 | 36'0 | 493'3 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 1711 |
5 | ... | ... | 447'3 | 36'0 | 483'3 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 975 |
769 | 476'0 | 459'4 | 437'3 | 36'0 | 473'3 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 1965 |
7 | ... | ... | 427'3 | 36'0 | 463'3 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 841 |
521 | ... | ... | 417'3 | 36'0 | 453'3 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 1475 |
0 | ... | ... | 407'3 | 36'0 | 443'3 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 216 |
1072 | 425'1 | 425'1 | 397'3 | 36'0 | 433'3 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 1185 |
5 | ... | ... | 387'3 | 36'0 | 423'3 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 115 |
1297 | ... | ... | 377'3 | 36'0 | 413'3 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | 1387 |
21 | ... | ... | 367'3 | 36'0 | 403'3 | 11300 | 0'1 | 0'0 | 0'1 | ... | ... | 217 |
1252 | ... | ... | 357'3 | 36'0 | 393'3 | 11400 | 0'1 | 0'0 | 0'1 | ... | ... | 2003 |
0 | ... | ... | 347'3 | 36'0 | 383'3 | 11500 | 0'1 | 0'0 | 0'1 | ... | ... | 383 |
1307 | 366'0 | 366'0 | 373'3 | -7'3 | 366'0 | 11600 | 0'1 | 0'0 | 0'1 | ... | ... | 1605 |
5 | ... | ... | 327'3 | 36'0 | 363'3 | 11700 | 0'1 | 0'0 | 0'1 | ... | ... | 315 |
706 | ... | ... | 317'3 | 36'0 | 353'3 | 11800 | 0'1 | 0'0 | 0'1 | ... | ... | 1605 |
13 | ... | ... | 307'3 | 36'0 | 343'3 | 11900 | 0'1 | 0'0 | 0'1 | ... | ... | 426 |
2024 | 333'3 | 333'3 | 333'3 | 0'0 | 333'3 | 12000 | 0'1 | 0'0 | 0'1 | ... | ... | 6207 |
26 | ... | ... | 287'3 | 36'0 | 323'3 | 12100 | 0'1 | 0'0 | 0'1 | ... | ... | 360 |
2101 | ... | ... | 277'3 | 36'0 | 313'3 | 12200 | 0'1 | 0'0 | 0'1 | ... | ... | 3139 |
13 | ... | ... | 267'3 | 36'0 | 303'3 | 12300 | 0'1 | 0'0 | 0'1 | ... | ... | 654 |
1164 | 308'1 | 308'1 | 293'3 | 14'6 | 308'1 | 12400 | 0'1 | 0'0 | 0'1 | ... | ... | 2319 |
8 | ... | ... | 247'3 | 36'0 | 283'3 | 12500 | 0'1 | 0'0 | 0'1 | ... | ... | 1120 |
937 | 272'7 | 272'5 | 273'3 | -0'6 | 272'5 | 12600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3768 |
12 | ... | ... | 227'3 | 36'0 | 263'3 | 12700 | 0'1 | 0'0 | 0'1 | ... | ... | 620 |
2501 | 240'6 | 240'6 | 253'3 | -12'5 | 240'6 | 12800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3214 |
25 | ... | ... | 207'3 | 36'0 | 243'3 | 12900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 587 |
2567 | 225'4 | 220'6 | 233'3 | -12'5 | 220'6 | 13000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 6240 |
46 | ... | ... | 187'3 | 36'0 | 223'3 | 13100 | 0'1 | 0'0 | 0'1 | ... | ... | 2005 |
2127 | ... | ... | 177'3 | 36'0 | 213'3 | 13200 | 0'1 | 0'0 | 0'1 | ... | ... | 4807 |
203 | ... | ... | 167'3 | 36'0 | 203'3 | 13300 | 0'1 | 0'0 | 0'1 | ... | ... | 1677 |
2473 | 189'0 | 189'0 | 193'3 | -4'3 | 189'0 | 13400 | 0'1 | 0'0 | 0'1 | ... | ... | 5262 |
567 | 179'0 | 179'0 | 183'3 | -4'3 | 179'0 | 13500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 3518 |
2154 | 171'0 | 171'0 | 173'3 | -2'3 | 171'0 | 13600 | 0'1 | 0'0 | 0'1 | ... | ... | 5434 |
2169 | 159'0 | 151'2 | 163'3 | -12'1 | 151'2 | 13700 | 0'0 | -0'1 | 0'1 | 0'0 | 0'0 | 3980 |
4448 | 147'0 | 145'0 | 153'3 | -7'3 | 146'0 | 13800 | 0'1 | 0'0 | 0'1 | ... | ... | 8393 |
1396 | 143'3 | 143'3 | 143'3 | 0'0 | 143'3 | 13900 | 0'1 | 0'0 | 0'1 | ... | ... | 1970 |
4306 | 133'3 | 123'0 | 133'3 | -10'3 | 123'0 | 14000 | 0'1 | 0'0 | 0'1 | ... | ... | 9470 |
2281 | 131'6 | 118'0 | 123'3 | 8'3 | 131'6 | 14100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 2844 |
4236 | 124'0 | 101'2 | 113'3 | 10'5 | 124'0 | 14200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 7415 |
1607 | 95'2 | 94'7 | 103'3 | -8'4 | 94'7 | 14300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'0 | 3104 |
3232 | 106'0 | 80'1 | 93'3 | 8'5 | 102'0 | 14400 | 0'1 | -0'1 | 0'2 | 0'3 | 0'1 | 2030 |
2077 | 76'0 | 75'4 | 83'3 | -7'7 | 75'4 | 14500 | 0'0 | -0'1 | 0'1 | 0'1 | 0'0 | 1183 |
2927 | 73'6 | 60'4 | 73'3 | 0'3 | 73'6 | 14600 | 0'1 | -1'0 | 1'1 | 0'6 | 0'1 | 993 |
1795 | 71'0 | 58'7 | 63'3 | 7'5 | 71'0 | 14700 | 0'1 | 0'0 | 0'1 | 0'2 | 0'1 | 2235 |
2410 | 48'0 | 47'2 | 53'4 | -5'4 | 48'0 | 14800 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 1339 |
1211 | 54'4 | 32'1 | 43'7 | 10'5 | 54'4 | 14900 | 0'1 | -0'4 | 0'5 | 0'4 | 0'1 | 1062 |
5166 | 48'6 | 25'0 | 34'4 | 8'7 | 43'3 | 15000 | 0'1 | -1'1 | 1'2 | 3'5 | 0'1 | 1943 |
1298 | 30'0 | 15'0 | 25'6 | -10'5 | 15'1 | 15100 | 0'5 | -1'7 | 2'4 | 4'1 | 0'5 | 421 |
2344 | 25'0 | 5'0 | 17'7 | 5'5 | 23'4 | 15200 | 0'3 | -4'2 | 4'5 | 6'0 | 0'3 | 910 |
2167 | 15'6 | 1'4 | 11'4 | 4'2 | 15'6 | 15300 | 0'6 | -7'4 | 8'2 | 11'3 | 0'5 | 853 |
1340 | 11'0 | 0'3 | 6'7 | -0'1 | 6'6 | 15400 | 2'2 | -11'3 | 13'5 | 18'2 | 1'5 | 473 |
1796 | 4'2 | 0'2 | 3'7 | -2'3 | 1'4 | 15500 | 9'0 | -11'5 | 20'5 | 16'6 | 5'6 | 42 |
3847 | 1'6 | 0'1 | 2'0 | -1'3 | 0'5 | 15600 | 28'6 | -34'6 | 63'4 | ... | ... | 39 |
612 | 0'1 | 0'1 | 1'1 | -1'0 | 0'1 | 15700 | 37'7 | -35'3 | 73'2 | ... | ... | 29 |
1012 | 0'2 | 0'1 | 0'6 | -0'5 | 0'1 | 15800 | 47'4 | -35'5 | 83'1 | ... | ... | 12 |
476 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 15900 | 57'2 | -35'6 | 93'0 | ... | ... | 65 |
7937 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 16000 | 55'5 | -11'4 | 67'1 | 70'4 | 55'5 | 83 |
654 | 0'3 | 0'1 | 0'2 | 0'0 | 0'2 | 16100 | 62'1 | -14'7 | 77'0 | 62'1 | 62'1 | 4 |
593 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 16200 | 72'1 | -14'7 | 87'0 | 72'1 | 72'1 | 80 |
474 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 16300 | 96'7 | -36'0 | 132'7 | ... | ... | 6 |
965 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 16400 | 106'7 | -36'0 | 142'7 | ... | ... | 86 |
721 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 16500 | 116'7 | -36'0 | 152'7 | 138'1 | 138'1 | 3 |
1712 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 16600 | 126'7 | -36'0 | 162'7 | ... | ... | 2 |
476 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 16700 | 136'7 | -36'0 | 172'7 | ... | ... | 12 |
485 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 16800 | 146'7 | -36'0 | 182'7 | ... | ... | 1 |
1029 | ... | ... | 0'1 | 0'0 | 0'1 | 16900 | 156'7 | -36'0 | 192'7 | ... | ... | 1 |
14787 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 17000 | 166'7 | -36'0 | 202'7 | ... | ... | 4 |
154 | ... | ... | 0'1 | 0'0 | 0'1 | 17100 | 176'7 | -36'0 | 212'7 | ... | ... | 0 |
207 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 186'7 | -36'0 | 222'7 | ... | ... | 2 |
174 | ... | ... | 0'1 | 0'0 | 0'1 | 17300 | 196'7 | -36'0 | 232'7 | ... | ... | 1 |
710 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 206'7 | -36'0 | 242'7 | ... | ... | 4 |
185 | ... | ... | 0'1 | 0'0 | 0'1 | 17500 | 216'7 | -36'0 | 252'7 | ... | ... | 1 |
343 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 226'7 | -36'0 | 262'7 | ... | ... | 8 |
24 | ... | ... | 0'1 | 0'0 | 0'1 | 17700 | 236'7 | -36'0 | 272'7 | ... | ... | 0 |
214 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 246'7 | -36'0 | 282'7 | ... | ... | 15 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 17900 | 256'7 | -36'0 | 292'7 | ... | ... | 0 |
4663 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 266'7 | -36'0 | 302'7 | ... | ... | 10 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18100 | 276'7 | -36'0 | 312'7 | ... | ... | 0 |
294 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 286'7 | -36'0 | 322'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 18300 | 296'7 | -36'0 | 332'7 | ... | ... | 0 |
348 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 306'7 | -36'0 | 342'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0'1 | 18500 | 316'7 | ... | ... | ... | ... | 0 |
566 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 326'7 | -36'0 | 362'7 | ... | ... | 1 |
0 | ... | ... | ... | ... | 0'1 | 18700 | 336'7 | ... | ... | ... | ... | 0 |
287 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 346'7 | -36'0 | 382'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 18900 | ... | ... | ... | ... | ... | 0 |
380 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 366'7 | -36'0 | 402'7 | ... | ... | 1 |
0 | ... | ... | ... | ... | ... | 19100 | ... | ... | ... | ... | ... | 0 |
204 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 386'7 | -36'0 | 422'7 | ... | ... | 0 |
232 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 406'7 | -36'0 | 442'7 | ... | ... | 0 |
131 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 426'7 | -36'0 | 462'7 | ... | ... | 0 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 446'7 | -36'0 | 482'7 | ... | ... | 0 |
391 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 466'7 | -36'0 | 502'7 | ... | ... | 0 |
71 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 486'7 | -36'0 | 522'7 | ... | ... | 0 |
140 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 506'7 | -36'0 | 542'7 | ... | ... | 0 |
25 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 526'7 | -36'0 | 562'7 | ... | ... | 0 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 546'7 | -36'0 | 582'7 | ... | ... | 0 |
33 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 566'7 | -36'0 | 602'7 | ... | ... | 0 |
275 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 586'7 | -36'0 | 622'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21400 | 606'7 | -36'0 | 642'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21600 | 626'7 | -36'0 | 662'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21800 | 646'7 | -36'0 | 682'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 666'7 | -36'0 | 702'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 22200 | 686'7 | -36'0 | 722'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0'1 | 22400 | 706'7 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 22600 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 22800 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 23000 | ... | ... | ... | ... | ... | 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.