Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 9,000 | 105 | 9,105 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,800 | 105 | 8,905 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,600 | 105 | 8,705 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,400 | 105 | 8,505 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,200 | 105 | 8,305 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,000 | 105 | 8,105 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,800 | 105 | 7,905 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,600 | 105 | 7,705 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,400 | 105 | 7,505 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,200 | 105 | 7,305 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,000 | 105 | 7,105 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,800 | 105 | 6,905 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,600 | 105 | 6,705 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,400 | 105 | 6,505 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,200 | 105 | 6,305 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,000 | 105 | 6,105 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,800 | 105 | 5,905 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,600 | 105 | 5,705 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,400 | 105 | 5,505 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,200 | 105 | 5,305 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,000 | 105 | 5,105 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,800 | 107.50 | 4,907.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,600 | 107.50 | 4,707.50 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,400 | 107.50 | 4,507.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,200 | 107.50 | 4,307.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,000 | 107.50 | 4,107.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,800 | 107.50 | 3,907.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,600 | 107.50 | 3,707.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,400 | 107.50 | 3,507.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,200 | 107.50 | 3,307.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,000 | 107.50 | 3,107.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,802.50 | 105 | 2,907.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,602.50 | 105 | 2,707.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,402.50 | 105 | 2,507.50 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,202.50 | 105 | 2,307.50 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,002.50 | 105 | 2,107.50 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,802.50 | 105 | 1,907.50 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,602.50 | 105 | 1,707.50 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,402.50 | 105 | 1,507.50 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,202.50 | 105 | 1,307.50 | 16000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,002.50 | 105 | 1,107.50 | 16200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
1 | ... | ... | 802.50 | 105 | 907.50 | 16400 | 2.50 | 0 | 2.50 | ... | ... | 5 |
0 | ... | ... | 607.50 | 97.50 | 705 | 16600 | 2.50 | -5 | 7.50 | ... | ... | 0 |
0 | ... | ... | 427.50 | 82.50 | 510 | 16800 | 5 | -22.50 | 27.50 | ... | ... | 0 |
0 | ... | ... | 270 | 57.50 | 327.50 | 17000 | 22.50 | -47.50 | 70 | ... | ... | 156 |
72 | ... | ... | 150 | 25 | 175 | 17200 | 70 | -80 | 150 | ... | ... | 0 |
90 | ... | ... | 72.50 | -2.50 | 70 | 17400 | 165 | -107.50 | 272.50 | ... | ... | 5 |
5 | ... | ... | 30 | -10 | 20 | 17600 | 315 | -112.50 | 427.50 | ... | ... | 100 |
90 | ... | ... | 10 | -7.50 | 2.50 | 17800 | 497.50 | -112.50 | 610 | ... | ... | 0 |
100 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 697.50 | -105 | 802.50 | ... | ... | 5 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 897.50 | -105 | 1,002.50 | ... | ... | 0 |
100 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 1,097.50 | -105 | 1,202.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 1,297.50 | -105 | 1,402.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 1,497.50 | -105 | 1,602.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 1,697.50 | -105 | 1,802.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 1,897.50 | -105 | 2,002.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 2,097.50 | -105 | 2,202.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 2,297.50 | -105 | 2,402.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 2,497.50 | -105 | 2,602.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 2,697.50 | -105 | 2,802.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 2,897.50 | -102.50 | 3,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 3,097.50 | -102.50 | 3,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 3,297.50 | -102.50 | 3,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 3,497.50 | -102.50 | 3,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 3,697.50 | -102.50 | 3,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 3,897.50 | -102.50 | 4,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 4,097.50 | -102.50 | 4,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 4,297.50 | -102.50 | 4,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 4,497.50 | -102.50 | 4,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 4,697.50 | -102.50 | 4,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 4,897.50 | -102.50 | 5,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 5,095 | -105 | 5,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 5,295 | -105 | 5,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 5,495 | -105 | 5,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 5,695 | -105 | 5,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 5,895 | -105 | 6,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 6,095 | -105 | 6,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 6,295 | -105 | 6,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 6,495 | -105 | 6,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 6,695 | -105 | 6,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 6,895 | -105 | 7,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 7,095 | -105 | 7,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 7,295 | -105 | 7,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 7,495 | -105 | 7,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 7,695 | -105 | 7,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 7,895 | -105 | 8,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 8,095 | -105 | 8,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 8,295 | -105 | 8,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 8,495 | -105 | 8,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 8,695 | -105 | 8,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 8,895 | -105 | 9,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 9,095 | -105 | 9,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 9,295 | -105 | 9,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 9,495 | -105 | 9,600 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 9,695 | -105 | 9,800 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 9,895 | -105 | 10,000 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 10,095 | -105 | 10,200 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 10,295 | -105 | 10,400 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27800 | 10,495 | -105 | 10,600 | ... | ... | 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.