Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 717'0 | 0'0 | 717'0 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 697'0 | 0'0 | 697'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 50 |
0 | ... | ... | 677'0 | 0'0 | 677'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 40 |
0 | ... | ... | 657'0 | 0'0 | 657'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 637'0 | 0'0 | 637'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
0 | ... | ... | 617'0 | 0'0 | 617'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 115 |
0 | ... | ... | 597'0 | 0'0 | 597'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 200 |
0 | ... | ... | 577'0 | 0'0 | 577'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 557'0 | 0'0 | 557'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 40 |
0 | ... | ... | 537'0 | 0'0 | 537'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 40 |
0 | ... | ... | 517'0 | 0'0 | 517'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 21 |
0 | ... | ... | 497'0 | 0'0 | 497'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 99 |
0 | ... | ... | 477'0 | 0'0 | 477'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 351 |
0 | ... | ... | 457'0 | 0'0 | 457'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 56 |
0 | ... | ... | 437'0 | 0'0 | 437'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 13 |
0 | ... | ... | 417'0 | 0'0 | 417'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 200 |
38 | ... | ... | 397'0 | 0'0 | 397'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 588 |
93 | ... | ... | 377'0 | 0'0 | 377'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 2929 |
0 | ... | ... | 357'0 | 0'0 | 357'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 612 |
0 | ... | ... | 337'0 | 0'0 | 337'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 465 |
17 | ... | ... | 317'0 | 0'0 | 317'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 1039 |
0 | ... | ... | 307'0 | 0'0 | 307'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 297'0 | 0'0 | 297'0 | 9800 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 480 |
0 | ... | ... | 287'0 | 0'0 | 287'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 270 |
530 | ... | ... | 277'0 | 0'0 | 277'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 7357 |
0 | ... | ... | 267'0 | 0'0 | 267'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 450 |
12 | ... | ... | 257'0 | 0'0 | 257'0 | 10200 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 5914 |
0 | ... | ... | 247'0 | 0'0 | 247'0 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | 597 |
32 | ... | ... | 237'0 | 0'0 | 237'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | 2025 |
1 | ... | ... | 227'0 | 0'0 | 227'0 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | 1164 |
6 | ... | ... | 217'1 | 0'0 | 217'1 | 10600 | 0'3 | 0'0 | 0'3 | ... | ... | 3932 |
0 | ... | ... | 207'1 | 0'0 | 207'1 | 10700 | 0'4 | 0'0 | 0'4 | ... | ... | 321 |
13 | ... | ... | 197'1 | 0'0 | 197'1 | 10800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 1646 |
0 | ... | ... | 187'2 | 0'0 | 187'2 | 10900 | 0'4 | 0'0 | 0'4 | ... | ... | 1067 |
283 | ... | ... | 177'2 | 0'0 | 177'2 | 11000 | 0'5 | 0'1 | 0'4 | 0'5 | 0'5 | 11728 |
1 | ... | ... | 167'2 | 0'0 | 167'2 | 11100 | 0'6 | 0'2 | 0'4 | 0'6 | 0'6 | 2219 |
114 | ... | ... | 157'3 | 0'0 | 157'3 | 11200 | 0'5 | 0'0 | 0'5 | ... | ... | 5341 |
15 | ... | ... | 147'4 | 0'0 | 147'4 | 11300 | 1'0 | 0'2 | 0'6 | 1'2 | 0'7 | 465 |
238 | ... | ... | 137'5 | 0'0 | 137'5 | 11400 | 1'2 | 0'3 | 0'7 | 1'2 | 1'0 | 6884 |
176 | ... | ... | 127'6 | 0'0 | 127'6 | 11500 | 1'5 | 0'4 | 1'1 | 1'5 | 1'2 | 1732 |
862 | ... | ... | 118'0 | 0'0 | 118'0 | 11600 | 1'6 | 0'4 | 1'2 | 2'1 | 1'4 | 6544 |
1 | ... | ... | 108'2 | 0'0 | 108'2 | 11700 | 2'2 | 0'6 | 1'4 | 2'2 | 2'2 | 2851 |
1054 | ... | ... | 98'4 | 0'0 | 98'4 | 11800 | 2'3 | 0'5 | 1'6 | 3'2 | 2'0 | 12038 |
2 | 73'2 | 73'2 | 89'0 | -15'6 | 73'2 | 11900 | 2'7 | 0'5 | 2'2 | 4'1 | 2'5 | 5488 |
3628 | ... | ... | 79'5 | 0'0 | 79'5 | 12000 | 4'4 | 1'5 | 2'7 | 5'4 | 3'0 | 16211 |
32 | ... | ... | 70'4 | 0'0 | 70'4 | 12100 | 5'1 | 1'3 | 3'6 | 7'1 | 4'7 | 989 |
1270 | ... | ... | 61'5 | 0'0 | 61'5 | 12200 | 6'1 | 1'3 | 4'6 | 9'3 | 5'0 | 9298 |
19 | 41'0 | 41'0 | 53'1 | -12'1 | 41'0 | 12300 | 8'0 | 1'6 | 6'2 | 12'0 | 7'4 | 6796 |
1313 | 35'6 | 32'3 | 45'1 | -11'5 | 33'4 | 12400 | 10'5 | 2'3 | 8'2 | 15'3 | 8'6 | 8365 |
724 | 34'2 | 27'3 | 37'7 | -10'4 | 27'3 | 12500 | 14'1 | 3'1 | 11'0 | 19'2 | 11'5 | 13328 |
2533 | 28'0 | 21'5 | 31'3 | -8'1 | 23'2 | 12600 | 17'4 | 3'1 | 14'3 | 24'0 | 15'4 | 7882 |
512 | 23'4 | 16'5 | 25'4 | -3'3 | 22'1 | 12700 | 21'4 | 3'0 | 18'4 | 29'0 | 19'2 | 4555 |
3815 | 18'5 | 13'0 | 20'2 | -3'2 | 17'0 | 12800 | 28'0 | 4'6 | 23'2 | 35'6 | 25'3 | 6901 |
1009 | 14'4 | 9'7 | 15'7 | -2'2 | 13'5 | 12900 | 31'1 | 2'2 | 28'7 | 42'0 | 31'1 | 2666 |
8855 | 11'3 | 7'3 | 12'2 | -1'0 | 11'2 | 13000 | 40'0 | 4'7 | 35'1 | 50'0 | 34'4 | 13492 |
1635 | 9'1 | 5'4 | 9'2 | -1'6 | 7'4 | 13100 | 55'6 | 13'5 | 42'1 | 57'0 | 51'2 | 1864 |
7221 | 6'0 | 3'7 | 6'7 | -0'7 | 6'0 | 13200 | 55'4 | 5'6 | 49'6 | 66'0 | 49'6 | 9268 |
3536 | 4'2 | 2'6 | 5'0 | -1'1 | 3'7 | 13300 | 65'0 | 7'1 | 57'7 | 65'0 | 65'0 | 2924 |
7461 | 3'0 | 2'1 | 3'5 | -0'5 | 3'0 | 13400 | 73'2 | 6'6 | 66'4 | 84'0 | 73'2 | 8172 |
4546 | 2'4 | 1'6 | 2'5 | -0'3 | 2'2 | 13500 | 79'0 | 3'5 | 75'3 | 90'0 | 79'0 | 7501 |
6423 | 1'5 | 1'1 | 2'0 | -0'4 | 1'4 | 13600 | 98'0 | 13'2 | 84'6 | 102'6 | 84'6 | 10837 |
3436 | 1'2 | 0'7 | 1'4 | -0'3 | 1'1 | 13700 | 106'0 | 11'6 | 94'2 | 106'0 | 106'0 | 2916 |
5939 | 1'0 | 0'7 | 1'1 | -0'2 | 0'7 | 13800 | 112'0 | 8'1 | 103'7 | 112'0 | 103'7 | 4749 |
6489 | 0'5 | 0'5 | 0'7 | -0'2 | 0'5 | 13900 | 119'2 | 5'5 | 113'5 | 127'6 | 119'2 | 2273 |
19726 | 0'6 | 0'4 | 0'6 | 0'0 | 0'6 | 14000 | 129'0 | 5'4 | 123'4 | 142'4 | 129'0 | 8999 |
1733 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 14100 | 133'3 | 0'0 | 133'3 | ... | ... | 2858 |
5725 | 0'5 | 0'3 | 0'4 | -0'1 | 0'3 | 14200 | 162'0 | 18'6 | 143'2 | 162'0 | 162'0 | 4361 |
1434 | 0'4 | 0'3 | 0'4 | -0'1 | 0'3 | 14300 | 153'1 | 0'0 | 153'1 | ... | ... | 360 |
6264 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 14400 | 163'1 | 0'0 | 163'1 | ... | ... | 355 |
12692 | ... | ... | 0'3 | 0'0 | 0'3 | 14500 | 173'1 | 0'0 | 173'1 | ... | ... | 544 |
8262 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 14600 | 183'0 | 0'0 | 183'0 | ... | ... | 320 |
696 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 14700 | 193'0 | 0'0 | 193'0 | ... | ... | 88 |
3742 | 0'2 | 0'1 | 0'2 | 0'0 | 0'2 | 14800 | 203'0 | 0'0 | 203'0 | ... | ... | 280 |
1231 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 14900 | 213'0 | 0'0 | 213'0 | ... | ... | 24 |
17323 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 15000 | 223'0 | 0'0 | 223'0 | ... | ... | 468 |
825 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 233'0 | 0'0 | 233'0 | ... | ... | 13 |
2975 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 243'0 | 0'0 | 243'0 | ... | ... | 52 |
1294 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 253'0 | 0'0 | 253'0 | ... | ... | 0 |
3077 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15400 | 263'0 | 0'0 | 263'0 | ... | ... | 35 |
1398 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 15500 | 273'0 | 0'0 | 273'0 | ... | ... | 26 |
4350 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15600 | 283'0 | 0'0 | 283'0 | ... | ... | 1 |
619 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15700 | 293'0 | 0'0 | 293'0 | ... | ... | 0 |
2853 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 303'0 | 0'0 | 303'0 | ... | ... | 11 |
403 | ... | ... | 0'1 | 0'0 | 0'1 | 15900 | 313'0 | 0'0 | 313'0 | ... | ... | 0 |
9796 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 323'0 | 0'0 | 323'0 | ... | ... | 435 |
417 | ... | ... | 0'1 | 0'0 | 0'1 | 16100 | 333'0 | 0'0 | 333'0 | ... | ... | 2 |
1580 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 343'0 | 0'0 | 343'0 | ... | ... | 1 |
253 | ... | ... | 0'1 | 0'0 | 0'1 | 16300 | 353'0 | 0'0 | 353'0 | ... | ... | 0 |
1353 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 363'0 | 0'0 | 363'0 | ... | ... | 198 |
572 | ... | ... | 0'1 | 0'0 | 0'1 | 16500 | 373'0 | 0'0 | 373'0 | ... | ... | 0 |
2074 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 383'0 | 0'0 | 383'0 | ... | ... | 0 |
312 | ... | ... | 0'1 | 0'0 | 0'1 | 16700 | 393'0 | 0'0 | 393'0 | ... | ... | 0 |
3061 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 403'0 | 0'0 | 403'0 | ... | ... | 0 |
200 | ... | ... | 0'1 | 0'0 | 0'1 | 16900 | 413'0 | 0'0 | 413'0 | ... | ... | 0 |
4638 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 17000 | 423'0 | 0'0 | 423'0 | ... | ... | 0 |
553 | ... | ... | 0'1 | 0'0 | 0'1 | 17100 | 433'0 | 0'0 | 433'0 | ... | ... | 0 |
1226 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 443'0 | 0'0 | 443'0 | ... | ... | 0 |
55 | ... | ... | 0'1 | 0'0 | 0'1 | 17300 | 453'0 | 0'0 | 453'0 | ... | ... | 0 |
1041 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 463'0 | 0'0 | 463'0 | ... | ... | 10 |
183 | ... | ... | 0'1 | 0'0 | 0'1 | 17500 | 473'0 | 0'0 | 473'0 | ... | ... | 0 |
994 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 483'0 | 0'0 | 483'0 | ... | ... | 5 |
37 | ... | ... | 0'1 | 0'0 | 0'1 | 17700 | 493'0 | 0'0 | 493'0 | ... | ... | 0 |
326 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 503'0 | 0'0 | 503'0 | ... | ... | 0 |
5905 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 523'0 | 0'0 | 523'0 | ... | ... | 17 |
253 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 543'0 | 0'0 | 543'0 | ... | ... | 4 |
122 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 563'0 | 0'0 | 563'0 | ... | ... | 5 |
386 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 583'0 | 0'0 | 583'0 | ... | ... | 0 |
302 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 603'0 | 0'0 | 603'0 | ... | ... | 0 |
1138 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 623'0 | 0'0 | 623'0 | ... | ... | 3 |
124 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 643'0 | 0'0 | 643'0 | ... | ... | 0 |
131 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 663'0 | 0'0 | 663'0 | ... | ... | 5 |
154 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 683'0 | 0'0 | 683'0 | ... | ... | 0 |
105 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 703'0 | 0'0 | 703'0 | ... | ... | 0 |
3817 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 723'0 | 0'0 | 723'0 | ... | ... | 500 |
81 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 743'0 | 0'0 | 743'0 | ... | ... | 0 |
215 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 763'0 | 0'0 | 763'0 | ... | ... | 0 |
186 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 783'0 | 0'0 | 783'0 | ... | ... | 0 |
184 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 803'0 | 0'0 | 803'0 | ... | ... | 0 |
2088 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 823'0 | 0'0 | 823'0 | ... | ... | 0 |
138 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 843'0 | 0'0 | 843'0 | ... | ... | 20 |
130 | ... | ... | 0'1 | 0'0 | 0'1 | 21400 | 863'0 | 0'0 | 863'0 | ... | ... | 0 |
497 | ... | ... | 0'1 | 0'0 | 0'1 | 21600 | 883'0 | 0'0 | 883'0 | ... | ... | 0 |
31 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1023'0 | 0'0 | 1023'0 | ... | ... | 0 |
355 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1123'0 | 0'0 | 1123'0 | ... | ... | 0 |
418 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1223'0 | 0'0 | 1223'0 | ... | ... | 0 |
337 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1323'0 | 0'0 | 1323'0 | ... | ... | 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.