Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 423'3 | 37'0 | 460'3 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 413'3 | 37'0 | 450'3 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 403'3 | 37'0 | 440'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 393'3 | 37'0 | 430'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 383'3 | 37'0 | 420'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 373'3 | 37'0 | 410'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 4 |
0 | ... | ... | 363'3 | 37'0 | 400'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 353'3 | 37'0 | 390'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 343'3 | 37'0 | 380'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 333'3 | 37'0 | 370'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 323'3 | 37'0 | 360'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 10 |
0 | ... | ... | 313'3 | 37'0 | 350'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 303'3 | 37'0 | 340'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 293'3 | 37'0 | 330'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 8 |
0 | ... | ... | 283'3 | 37'0 | 320'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 16 |
0 | ... | ... | 273'3 | 37'0 | 310'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 263'3 | 37'0 | 300'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 11 |
0 | ... | ... | 253'3 | 37'0 | 290'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 243'3 | 37'0 | 280'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 211 |
0 | ... | ... | 233'3 | 37'0 | 270'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 53 |
0 | ... | ... | 223'3 | 37'0 | 260'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 26 |
0 | ... | ... | 218'3 | 37'0 | 255'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 213'3 | 37'0 | 250'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 80 |
0 | ... | ... | 208'3 | 37'0 | 245'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 203'3 | 37'0 | 240'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 48 |
0 | ... | ... | 198'3 | 37'0 | 235'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 193'3 | 37'0 | 230'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 302 |
0 | ... | ... | 188'3 | 37'0 | 225'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 183'3 | 37'0 | 220'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 142 |
0 | ... | ... | 178'3 | 37'0 | 215'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 67 |
2 | ... | ... | 173'3 | 37'0 | 210'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 119 |
0 | ... | ... | 168'3 | 37'0 | 205'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1 |
15 | ... | ... | 163'3 | 37'0 | 200'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 224 |
0 | ... | ... | 158'3 | 37'0 | 195'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 241 |
52 | 191'0 | 191'0 | 190'3 | 0'5 | 191'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 178 |
0 | ... | ... | 148'3 | 37'0 | 185'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 163 |
14 | ... | ... | 143'3 | 37'0 | 180'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 126 |
0 | ... | ... | 138'3 | 37'0 | 175'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 173 |
6 | ... | ... | 133'3 | 37'0 | 170'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 414 |
0 | ... | ... | 128'3 | 37'0 | 165'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 243 |
55 | ... | ... | 123'3 | 37'0 | 160'3 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 969 |
0 | ... | ... | 118'3 | 37'0 | 155'3 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 185 |
109 | ... | ... | 113'3 | 37'0 | 150'3 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 2167 |
0 | ... | ... | 108'3 | 37'0 | 145'3 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 666 |
446 | ... | ... | 103'3 | 37'0 | 140'3 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 1096 |
70 | ... | ... | 98'3 | 37'0 | 135'3 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 1273 |
761 | ... | ... | 93'3 | 37'0 | 130'3 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 2018 |
2 | ... | ... | 88'3 | 37'0 | 125'3 | 5850 | 0'1 | 0'0 | 0'1 | ... | ... | 631 |
283 | ... | ... | 83'3 | 37'0 | 120'3 | 5900 | 0'1 | 0'0 | 0'1 | ... | ... | 1836 |
3 | ... | ... | 78'3 | 37'0 | 115'3 | 5950 | 0'1 | 0'0 | 0'1 | ... | ... | 565 |
1032 | 110'4 | 101'4 | 110'3 | 0'1 | 110'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 4598 |
95 | ... | ... | 68'3 | 37'0 | 105'3 | 6050 | 0'1 | 0'0 | 0'1 | ... | ... | 671 |
1132 | 103'4 | 103'4 | 63'3 | 37'0 | 100'3 | 6100 | 0'1 | 0'0 | 0'1 | ... | ... | 1988 |
1006 | ... | ... | 58'3 | 37'0 | 95'3 | 6150 | 0'1 | 0'0 | 0'1 | ... | ... | 1271 |
1320 | 92'0 | 92'0 | 53'3 | 37'0 | 90'3 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 2648 |
552 | ... | ... | 48'3 | 37'0 | 85'3 | 6250 | 0'1 | 0'0 | 0'1 | ... | ... | 562 |
1269 | ... | ... | 43'3 | 37'0 | 80'3 | 6300 | 0'1 | 0'0 | 0'1 | ... | ... | 2222 |
611 | ... | ... | 38'4 | 36'7 | 75'3 | 6350 | 0'1 | -0'1 | 0'2 | ... | ... | 390 |
1948 | 71'0 | 65'0 | 70'3 | -5'3 | 65'0 | 6400 | 0'1 | -0'1 | 0'2 | ... | ... | 2867 |
1319 | 67'0 | 67'0 | 65'3 | 1'5 | 67'0 | 6450 | 0'1 | -0'3 | 0'4 | 0'3 | 0'3 | 1079 |
3352 | 63'0 | 29'3 | 24'1 | 36'2 | 60'3 | 6500 | 0'1 | -0'6 | 0'7 | 0'4 | 0'1 | 2864 |
901 | ... | ... | 19'6 | 35'5 | 55'3 | 6550 | 0'1 | -1'3 | 1'4 | 1'0 | 0'2 | 279 |
1714 | 51'5 | 42'1 | 50'3 | -1'3 | 49'0 | 6600 | 0'1 | -2'4 | 2'5 | 1'6 | 0'1 | 1413 |
383 | ... | ... | 12'3 | 33'0 | 45'3 | 6650 | 0'1 | -4'0 | 4'1 | 3'7 | 0'1 | 239 |
2136 | 40'0 | 32'1 | 40'4 | -2'4 | 38'0 | 6700 | 0'2 | -5'7 | 6'1 | 5'0 | 0'2 | 821 |
390 | 27'2 | 27'2 | 35'5 | -8'3 | 27'2 | 6750 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 533 |
1677 | 30'0 | 22'0 | 30'6 | -7'4 | 23'2 | 6800 | 0'1 | -0'3 | 0'4 | 0'5 | 0'1 | 1391 |
679 | 25'0 | 24'0 | 26'1 | -2'1 | 24'0 | 6850 | 0'1 | -0'6 | 0'7 | 0'6 | 0'1 | 98 |
1730 | 20'0 | 14'1 | 21'5 | -4'3 | 17'2 | 6900 | 0'2 | -1'1 | 1'3 | 2'0 | 0'1 | 226 |
193 | 13'2 | 13'2 | 17'4 | -4'2 | 13'2 | 6950 | 0'2 | -2'0 | 2'2 | 0'6 | 0'2 | 16 |
3114 | 14'0 | 5'0 | 13'6 | -8'2 | 5'4 | 7000 | 0'5 | -2'7 | 3'4 | 5'0 | 0'3 | 800 |
392 | 8'1 | 2'5 | 10'5 | -6'2 | 4'3 | 7050 | 1'7 | -3'4 | 5'3 | 3'4 | 1'7 | 34 |
867 | 7'0 | 1'0 | 7'7 | -6'7 | 1'0 | 7100 | 4'5 | -3'0 | 7'5 | 6'0 | 4'3 | 75 |
323 | 5'2 | 0'5 | 5'4 | -4'7 | 0'5 | 7150 | 10'2 | -31'6 | 42'0 | ... | ... | 3 |
983 | 2'6 | 0'2 | 3'5 | -3'1 | 0'4 | 7200 | 13'3 | -33'4 | 46'7 | ... | ... | 3 |
544 | 1'1 | 0'2 | 2'3 | -2'1 | 0'2 | 7250 | 17'1 | -34'6 | 51'7 | ... | ... | 3 |
1114 | 1'5 | 0'1 | 1'4 | -1'3 | 0'1 | 7300 | 21'2 | -35'5 | 56'7 | ... | ... | 3 |
54 | 0'6 | 0'5 | 0'1 | 1'0 | 1'1 | 7350 | 25'7 | -36'0 | 61'7 | ... | ... | 10 |
1341 | 0'6 | 0'1 | 0'7 | -0'6 | 0'1 | 7400 | 30'5 | -36'2 | 66'7 | ... | ... | 2 |
70 | 0'2 | 0'2 | 0'5 | -0'3 | 0'2 | 7450 | 35'3 | -36'4 | 71'7 | ... | ... | 0 |
985 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 7500 | 40'1 | -36'6 | 76'7 | ... | ... | 1 |
114 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 7550 | 45'0 | -36'7 | 81'7 | ... | ... | 1 |
1206 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 7600 | 50'0 | -36'7 | 86'7 | ... | ... | 0 |
46 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 7650 | 54'7 | -37'0 | 91'7 | ... | ... | 0 |
1090 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7700 | 59'7 | -37'0 | 96'7 | ... | ... | 0 |
117 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 64'7 | -37'0 | 101'7 | ... | ... | 15 |
536 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7800 | 69'7 | -37'0 | 106'7 | ... | ... | 0 |
54 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7850 | 74'7 | -37'0 | 111'7 | ... | ... | 0 |
109 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7900 | 79'7 | -37'0 | 116'7 | ... | ... | 0 |
33 | ... | ... | 0'1 | 0'0 | 0'1 | 7950 | 84'7 | -37'0 | 121'7 | ... | ... | 0 |
972 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 89'7 | -37'0 | 126'7 | ... | ... | 0 |
70 | ... | ... | 0'1 | 0'0 | 0'1 | 8050 | 94'7 | -37'0 | 131'7 | ... | ... | 0 |
86 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 99'7 | -37'0 | 136'7 | ... | ... | 0 |
60 | ... | ... | 0'1 | 0'0 | 0'1 | 8150 | 104'7 | -37'0 | 141'7 | ... | ... | 0 |
1440 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 109'7 | -37'0 | 146'7 | ... | ... | 0 |
5 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 114'7 | -37'0 | 151'7 | ... | ... | 0 |
184 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 119'7 | -37'0 | 156'7 | ... | ... | 0 |
20 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 124'7 | -37'0 | 161'7 | ... | ... | 0 |
102 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 129'7 | -37'0 | 166'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 134'7 | -37'0 | 171'7 | ... | ... | 0 |
67 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 139'7 | -37'0 | 176'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 144'7 | -37'0 | 181'7 | ... | ... | 0 |
37 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 149'7 | -37'0 | 186'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8650 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
35 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 159'7 | -37'0 | 196'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8750 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
3 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 169'7 | -37'0 | 206'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8850 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
26 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 179'7 | -37'0 | 216'7 | ... | ... | 0 |
118 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 189'7 | -37'0 | 226'7 | ... | ... | 0 |
11 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 199'7 | -37'0 | 236'7 | ... | ... | 0 |
33 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 209'7 | -37'0 | 246'7 | ... | ... | 0 |
1 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 219'7 | -37'0 | 256'7 | ... | ... | 0 |
45 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 229'7 | -37'0 | 266'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 239'7 | -37'0 | 276'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 249'7 | -37'0 | 286'7 | ... | ... | 0 |
13 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 259'7 | -37'0 | 296'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 269'7 | -37'0 | 306'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 279'7 | -37'0 | 316'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 289'7 | -37'0 | 326'7 | ... | ... | 0 |
90 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 299'7 | -37'0 | 336'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 309'7 | -37'0 | 346'7 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 319'7 | -37'0 | 356'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 10400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
15 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 339'7 | -37'0 | 376'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 10600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 389'7 | -37'0 | 426'7 | ... | ... | 0 |
110 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 439'7 | -37'0 | 476'7 | ... | ... | 0 |
142 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 489'7 | -37'0 | 526'7 | ... | ... | 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.