Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1164'0 | 0'0 | 1164'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 724'0 | 0'0 | 724'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 160 |
20 | ... | ... | 704'0 | 0'0 | 704'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 150 |
0 | ... | ... | 684'0 | 0'0 | 684'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 664'0 | 0'0 | 664'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 644'0 | 0'0 | 644'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 624'0 | 0'0 | 624'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 604'0 | 0'0 | 604'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 584'0 | 0'0 | 584'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 564'0 | 0'0 | 564'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 2 |
0 | ... | ... | 544'0 | 0'0 | 544'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 118 |
0 | ... | ... | 524'0 | 0'0 | 524'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 504'0 | 0'0 | 504'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 60 |
0 | ... | ... | 484'0 | 0'0 | 484'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 464'0 | 0'0 | 464'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 77 |
0 | ... | ... | 444'0 | 0'0 | 444'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 140 |
0 | ... | ... | 424'0 | 0'0 | 424'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 52 |
0 | ... | ... | 404'0 | 0'0 | 404'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 1005 |
0 | ... | ... | 384'0 | 0'0 | 384'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 189 |
0 | ... | ... | 364'0 | 0'0 | 364'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 831 |
0 | ... | ... | 344'0 | 0'0 | 344'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 518 |
0 | ... | ... | 334'0 | 0'0 | 334'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 324'0 | 0'0 | 324'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 204 |
0 | ... | ... | 314'0 | 0'0 | 314'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 35 |
3 | ... | ... | 304'0 | 0'0 | 304'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 2172 |
0 | ... | ... | 294'0 | 0'0 | 294'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 68 |
1 | ... | ... | 284'0 | 0'0 | 284'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 427 |
0 | ... | ... | 274'0 | 0'0 | 274'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 264'0 | 0'0 | 264'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 460 |
5 | ... | ... | 254'0 | 0'0 | 254'0 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 101 |
0 | ... | ... | 244'0 | 0'0 | 244'0 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 703 |
0 | ... | ... | 234'0 | 0'0 | 234'0 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 155 |
1 | ... | ... | 224'0 | 0'0 | 224'0 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 571 |
0 | ... | ... | 214'0 | 0'0 | 214'0 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 219 |
15 | ... | ... | 204'0 | 0'0 | 204'0 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 1826 |
0 | ... | ... | 194'0 | 0'0 | 194'0 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 285 |
13 | ... | ... | 184'0 | 0'0 | 184'0 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | 365 |
0 | ... | ... | 174'0 | 0'0 | 174'0 | 11300 | 0'1 | 0'0 | 0'1 | ... | ... | 227 |
1 | ... | ... | 164'0 | 0'0 | 164'0 | 11400 | 0'1 | 0'0 | 0'1 | ... | ... | 1080 |
11 | ... | ... | 154'0 | 0'0 | 154'0 | 11500 | 0'1 | 0'0 | 0'1 | ... | ... | 3897 |
64 | ... | ... | 144'0 | 0'0 | 144'0 | 11600 | 0'1 | 0'0 | 0'1 | ... | ... | 793 |
0 | ... | ... | 134'0 | 0'0 | 134'0 | 11700 | 0'1 | 0'0 | 0'1 | ... | ... | 478 |
111 | ... | ... | 124'1 | 0'0 | 124'1 | 11800 | 0'2 | 0'0 | 0'2 | ... | ... | 2186 |
0 | ... | ... | 114'1 | 0'0 | 114'1 | 11900 | 0'2 | 0'0 | 0'2 | ... | ... | 1113 |
156 | ... | ... | 104'2 | 0'0 | 104'2 | 12000 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | 2587 |
0 | ... | ... | 94'4 | 0'0 | 94'4 | 12100 | 0'5 | 0'0 | 0'5 | ... | ... | 1256 |
83 | ... | ... | 84'6 | 0'0 | 84'6 | 12200 | 0'7 | 0'0 | 0'7 | ... | ... | 1876 |
38 | ... | ... | 75'1 | 0'0 | 75'1 | 12300 | 0'4 | -0'6 | 1'2 | 0'6 | 0'4 | 1368 |
165 | ... | ... | 65'5 | 0'0 | 65'5 | 12400 | 0'6 | -1'0 | 1'6 | 0'6 | 0'6 | 4201 |
114 | ... | ... | 56'3 | 0'0 | 56'3 | 12500 | 1'0 | -1'4 | 2'4 | 2'0 | 0'7 | 3822 |
474 | ... | ... | 47'4 | 0'0 | 47'4 | 12600 | 1'4 | -2'0 | 3'4 | 2'4 | 1'3 | 4430 |
200 | ... | ... | 39'0 | 0'0 | 39'0 | 12700 | 2'1 | -3'0 | 5'1 | 4'0 | 2'1 | 5467 |
541 | ... | ... | 31'3 | 0'0 | 31'3 | 12800 | 3'1 | -4'2 | 7'3 | 5'2 | 3'1 | 4359 |
902 | ... | ... | 24'4 | 0'0 | 24'4 | 12900 | 4'6 | -5'6 | 10'4 | 8'5 | 4'6 | 2809 |
1916 | 33'5 | 20'5 | 18'5 | 13'5 | 32'2 | 13000 | 7'3 | -7'2 | 14'5 | 11'5 | 6'4 | 7399 |
2650 | 26'1 | 15'3 | 13'6 | 11'4 | 25'2 | 13100 | 9'7 | -9'7 | 19'6 | 17'5 | 9'3 | 3378 |
4134 | 20'0 | 11'1 | 9'7 | 9'5 | 19'4 | 13200 | 14'1 | -11'6 | 25'7 | 21'4 | 13'2 | 4758 |
3292 | 14'4 | 8'4 | 7'0 | 7'2 | 14'2 | 13300 | 19'6 | -13'2 | 33'0 | 28'0 | 18'1 | 2683 |
5064 | 11'3 | 6'3 | 5'0 | 5'4 | 10'4 | 13400 | 25'6 | -15'1 | 40'7 | 28'6 | 24'4 | 3901 |
4698 | 8'2 | 4'4 | 3'4 | 4'4 | 8'0 | 13500 | 33'1 | -16'2 | 49'3 | 33'1 | 32'5 | 2976 |
4035 | 6'0 | 3'0 | 2'4 | 2'5 | 5'1 | 13600 | 39'4 | -18'7 | 58'3 | 52'2 | 39'4 | 2282 |
2595 | 4'0 | 2'1 | 1'6 | 2'2 | 4'0 | 13700 | 67'5 | 0'0 | 67'5 | ... | ... | 1475 |
7288 | 2'4 | 1'5 | 1'2 | 1'2 | 2'4 | 13800 | 77'1 | 0'0 | 77'1 | ... | ... | 1519 |
2433 | 2'1 | 1'0 | 1'0 | 1'1 | 2'1 | 13900 | 86'7 | 0'0 | 86'7 | ... | ... | 299 |
7422 | 0'7 | 0'7 | 0'6 | 0'1 | 0'7 | 14000 | 96'5 | 0'0 | 96'5 | ... | ... | 780 |
1738 | 1'1 | 0'6 | 0'4 | 0'5 | 1'1 | 14100 | 106'3 | 0'0 | 106'3 | ... | ... | 57 |
2974 | 0'6 | 0'4 | 0'3 | 0'3 | 0'6 | 14200 | 116'2 | 0'0 | 116'2 | ... | ... | 497 |
3174 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 126'1 | 0'0 | 126'1 | ... | ... | 24 |
2969 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 14400 | 136'1 | 0'0 | 136'1 | ... | ... | 268 |
3329 | ... | ... | 0'2 | 0'0 | 0'2 | 14500 | 146'1 | 0'0 | 146'1 | ... | ... | 58 |
2066 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 156'0 | 0'0 | 156'0 | ... | ... | 50 |
788 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 166'0 | 0'0 | 166'0 | ... | ... | 101 |
1451 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14800 | 176'0 | 0'0 | 176'0 | ... | ... | 12 |
1831 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 186'0 | 0'0 | 186'0 | ... | ... | 0 |
2748 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15000 | 196'0 | 0'0 | 196'0 | ... | ... | 79 |
191 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 206'0 | 0'0 | 206'0 | ... | ... | 100 |
939 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 216'0 | 0'0 | 216'0 | ... | ... | 20 |
540 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 226'0 | 0'0 | 226'0 | ... | ... | 2 |
363 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15400 | 236'0 | 0'0 | 236'0 | ... | ... | 1 |
302 | ... | ... | 0'1 | 0'0 | 0'1 | 15500 | 246'0 | 0'0 | 246'0 | ... | ... | 10 |
691 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 256'0 | 0'0 | 256'0 | ... | ... | 7 |
135 | ... | ... | 0'1 | 0'0 | 0'1 | 15700 | 266'0 | 0'0 | 266'0 | ... | ... | 0 |
509 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 276'0 | 0'0 | 276'0 | ... | ... | 0 |
61 | ... | ... | 0'1 | 0'0 | 0'1 | 15900 | 286'0 | 0'0 | 286'0 | ... | ... | 0 |
2500 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 296'0 | 0'0 | 296'0 | ... | ... | 5 |
94 | ... | ... | 0'1 | 0'0 | 0'1 | 16100 | 306'0 | 0'0 | 306'0 | ... | ... | 0 |
145 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 316'0 | 0'0 | 316'0 | ... | ... | 2 |
330 | ... | ... | 0'1 | 0'0 | 0'1 | 16300 | 326'0 | 0'0 | 326'0 | ... | ... | 0 |
779 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 336'0 | 0'0 | 336'0 | ... | ... | 0 |
142 | ... | ... | 0'1 | 0'0 | 0'1 | 16500 | 346'0 | 0'0 | 346'0 | ... | ... | 0 |
372 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 356'0 | 0'0 | 356'0 | ... | ... | 1 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 16700 | 366'0 | 0'0 | 366'0 | ... | ... | 0 |
185 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 376'0 | 0'0 | 376'0 | ... | ... | 15 |
54 | ... | ... | 0'1 | 0'0 | 0'1 | 16900 | 386'0 | 0'0 | 386'0 | ... | ... | 0 |
3236 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 17000 | 396'0 | 0'0 | 396'0 | ... | ... | 4 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 17100 | 406'0 | 0'0 | 406'0 | ... | ... | 0 |
468 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 416'0 | 0'0 | 416'0 | ... | ... | 15 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 17300 | 426'0 | 0'0 | 426'0 | ... | ... | 0 |
354 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 436'0 | 0'0 | 436'0 | ... | ... | 0 |
206 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 456'0 | 0'0 | 456'0 | ... | ... | 0 |
33 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 476'0 | 0'0 | 476'0 | ... | ... | 0 |
1940 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 496'0 | 0'0 | 496'0 | ... | ... | 15 |
348 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 516'0 | 0'0 | 516'0 | ... | ... | 247 |
51 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 536'0 | 0'0 | 536'0 | ... | ... | 0 |
137 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 556'0 | 0'0 | 556'0 | ... | ... | 0 |
30 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 576'0 | 0'0 | 576'0 | ... | ... | 0 |
464 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 596'0 | 0'0 | 596'0 | ... | ... | 0 |
54 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 616'0 | 0'0 | 616'0 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 636'0 | 0'0 | 636'0 | ... | ... | 0 |
59 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 656'0 | 0'0 | 656'0 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 676'0 | 0'0 | 676'0 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 696'0 | 0'0 | 696'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 716'0 | 0'0 | 716'0 | ... | ... | 0 |
65 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 736'0 | 0'0 | 736'0 | ... | ... | 0 |
126 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 756'0 | 0'0 | 756'0 | ... | ... | 0 |
2 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 776'0 | 0'0 | 776'0 | ... | ... | 0 |
67 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 796'0 | 0'0 | 796'0 | ... | ... | 0 |
101 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 816'0 | 0'0 | 816'0 | ... | ... | 0 |
110 | ... | ... | 0'1 | 0'0 | 0'1 | 21400 | 836'0 | 0'0 | 836'0 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 21600 | 856'0 | 0'0 | 856'0 | ... | ... | 0 |
150 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1296'0 | 0'0 | 1296'0 | ... | ... | 0 |
448 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1496'0 | 0'0 | 1496'0 | ... | ... | 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.