Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 8,545 | -325 | 8,220 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,345 | -325 | 8,020 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,145 | -325 | 7,820 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,945 | -325 | 7,620 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,745 | -325 | 7,420 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,545 | -325 | 7,220 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,345 | -325 | 7,020 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,145 | -325 | 6,820 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,945 | -325 | 6,620 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,745 | -325 | 6,420 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,545 | -325 | 6,220 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,345 | -325 | 6,020 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,145 | -325 | 5,820 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,945 | -325 | 5,620 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,745 | -325 | 5,420 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,545 | -325 | 5,220 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,345 | -325 | 5,020 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,145 | -325 | 4,820 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,945 | -325 | 4,620 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,745 | -325 | 4,420 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,545 | -325 | 4,220 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,345 | -325 | 4,020 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,145 | -325 | 3,820 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,945 | -325 | 3,620 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,745 | -325 | 3,420 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,545 | -325 | 3,220 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,345 | -325 | 3,020 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,145 | -322.50 | 2,822.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,945 | -322.50 | 2,622.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,747.50 | -325 | 2,422.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,547.50 | -325 | 2,222.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,347.50 | -325 | 2,022.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,147.50 | -325 | 1,822.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,947.50 | -325 | 1,622.50 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,747.50 | -325 | 1,422.50 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,547.50 | -325 | 1,222.50 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,347.50 | -325 | 1,022.50 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,145 | -317.50 | 827.50 | 15600 | 7.50 | 5 | 2.50 | ... | ... | 0 |
0 | ... | ... | 950 | -307.50 | 642.50 | 15800 | 22.50 | 17.50 | 5 | ... | ... | 0 |
0 | ... | ... | 762.50 | -285 | 477.50 | 16000 | 57.50 | 40 | 17.50 | ... | ... | 255 |
0 | ... | ... | 590 | -252.50 | 337.50 | 16200 | 117.50 | 72.50 | 45 | ... | ... | 63 |
0 | ... | ... | 437.50 | -210 | 227.50 | 16400 | 207.50 | 112.50 | 95 | ... | ... | 0 |
0 | ... | ... | 315 | -165 | 150 | 16600 | 330 | 160 | 170 | ... | ... | 0 |
110 | ... | ... | 222.50 | -125 | 97.50 | 16800 | 477.50 | 200 | 277.50 | ... | ... | 110 |
228 | ... | ... | 155 | -92.50 | 62.50 | 17000 | 642.50 | 232.50 | 410 | ... | ... | 0 |
0 | ... | ... | 110 | -67.50 | 42.50 | 17200 | 822.50 | 257.50 | 565 | ... | ... | 0 |
0 | ... | ... | 77.50 | -47.50 | 30 | 17400 | 1,007.50 | 275 | 732.50 | ... | ... | 0 |
226 | ... | ... | 57.50 | -37.50 | 20 | 17600 | 1,200 | 290 | 910 | ... | ... | 0 |
0 | ... | ... | 42.50 | -27.50 | 15 | 17800 | 1,395 | 297.50 | 1,097.50 | ... | ... | 0 |
0 | ... | ... | 32.50 | -20 | 12.50 | 18000 | 1,590 | 302.50 | 1,287.50 | ... | ... | 0 |
0 | ... | ... | 25 | -15 | 10 | 18200 | 1,787.50 | 307.50 | 1,480 | ... | ... | 0 |
0 | ... | ... | 20 | -12.50 | 7.50 | 18400 | 1,985 | 310 | 1,675 | ... | ... | 0 |
0 | ... | ... | 15 | -10 | 5 | 18600 | 2,185 | 315 | 1,870 | ... | ... | 0 |
0 | ... | ... | 12.50 | -7.50 | 5 | 18800 | 2,382.50 | 315 | 2,067.50 | ... | ... | 0 |
0 | ... | ... | 10 | -5 | 5 | 19000 | 2,582.50 | 317.50 | 2,265 | ... | ... | 0 |
0 | ... | ... | 10 | -7.50 | 2.50 | 19200 | 2,782.50 | 320 | 2,462.50 | ... | ... | 0 |
0 | ... | ... | 7.50 | -5 | 2.50 | 19400 | 2,980 | 320 | 2,660 | ... | ... | 0 |
0 | ... | ... | 7.50 | -5 | 2.50 | 19600 | 3,180 | 320 | 2,860 | ... | ... | 0 |
0 | ... | ... | 5 | -2.50 | 2.50 | 19800 | 3,380 | 320 | 3,060 | ... | ... | 0 |
0 | ... | ... | 5 | -2.50 | 2.50 | 20000 | 3,580 | 322.50 | 3,257.50 | ... | ... | 0 |
0 | ... | ... | 5 | -2.50 | 2.50 | 20200 | 3,780 | 322.50 | 3,457.50 | ... | ... | 0 |
0 | ... | ... | 5 | -2.50 | 2.50 | 20400 | 3,980 | 322.50 | 3,657.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 4,180 | 322.50 | 3,857.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 4,380 | 325 | 4,055 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 4,580 | 325 | 4,255 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 4,780 | 325 | 4,455 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 4,980 | 325 | 4,655 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 5,180 | 325 | 4,855 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 5,380 | 325 | 5,055 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 5,580 | 325 | 5,255 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 5,780 | 325 | 5,455 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 5,980 | 325 | 5,655 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 6,180 | 325 | 5,855 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 6,380 | 325 | 6,055 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 6,580 | 325 | 6,255 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 6,780 | 325 | 6,455 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 6,980 | 325 | 6,655 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 7,180 | 325 | 6,855 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 7,380 | 325 | 7,055 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 7,580 | 325 | 7,255 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 7,780 | 325 | 7,455 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 7,980 | 325 | 7,655 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 8,180 | 325 | 7,855 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 8,380 | 325 | 8,055 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 8,580 | 325 | 8,255 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 8,780 | 325 | 8,455 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 8,980 | 325 | 8,655 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 9,180 | 325 | 8,855 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 9,380 | 325 | 9,055 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 9,580 | 325 | 9,255 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 9,780 | 325 | 9,455 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 9,980 | 325 | 9,655 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 10,180 | 325 | 9,855 | ... | ... | 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.