Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 10,380 | -40 | 10,340 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 10,180 | -40 | 10,140 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,980 | -40 | 9,940 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,780 | -40 | 9,740 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,580 | -40 | 9,540 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,380 | -40 | 9,340 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,180 | -40 | 9,140 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,980 | -40 | 8,940 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,780 | -40 | 8,740 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,580 | -40 | 8,540 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,380 | -40 | 8,340 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,180 | -40 | 8,140 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,980 | -40 | 7,940 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,780 | -40 | 7,740 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,580 | -40 | 7,540 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,380 | -40 | 7,340 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,180 | -40 | 7,140 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,980 | -40 | 6,940 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,780 | -40 | 6,740 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,580 | -40 | 6,540 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,380 | -40 | 6,340 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,180 | -40 | 6,140 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,980 | -40 | 5,940 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,780 | -40 | 5,740 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,580 | -40 | 5,540 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,380 | -40 | 5,340 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,180 | -40 | 5,140 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,980 | -40 | 4,940 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,780 | -40 | 4,740 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,580 | -40 | 4,540 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,380 | -40 | 4,340 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,180 | -40 | 4,140 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,980 | -40 | 3,940 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,780 | -40 | 3,740 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,580 | -40 | 3,540 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,380 | -40 | 3,340 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,180 | -40 | 3,140 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,980 | -40 | 2,940 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,780 | -40 | 2,740 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,580 | -40 | 2,540 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,380 | -40 | 2,340 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,180 | -40 | 2,140 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,980 | -40 | 1,940 | 15800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,782.50 | -40 | 1,742.50 | 16000 | 5 | 2.50 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,582.50 | -37.50 | 1,545 | 16200 | 5 | 0 | 5 | ... | ... | 0 |
0 | ... | ... | 1,387.50 | -40 | 1,347.50 | 16400 | 10 | 0 | 10 | ... | ... | 0 |
0 | ... | ... | 1,192.50 | -40 | 1,152.50 | 16600 | 15 | 0 | 15 | ... | ... | 0 |
0 | ... | ... | 1,002.50 | -40 | 962.50 | 16800 | 25 | 0 | 25 | ... | ... | 210 |
50 | ... | ... | 817.50 | -40 | 777.50 | 17000 | 40 | 0 | 40 | ... | ... | 295 |
0 | ... | ... | 645 | -37.50 | 607.50 | 17200 | 67.50 | 0 | 67.50 | ... | ... | 151 |
1 | ... | ... | 490 | -35 | 455 | 17400 | 115 | 5 | 110 | ... | ... | 40 |
100 | ... | ... | 355 | -30 | 325 | 17600 | 185 | 10 | 175 | ... | ... | 95 |
165 | ... | ... | 245 | -25 | 220 | 17800 | 280 | 15 | 265 | ... | ... | 25 |
100 | 110 | 110 | 157.50 | -20 | 137.50 | 18000 | 397.50 | 20 | 377.50 | ... | ... | 0 |
152 | ... | ... | 95 | -15 | 80 | 18200 | 540 | 25 | 515 | ... | ... | 0 |
52 | ... | ... | 55 | -10 | 45 | 18400 | 702.50 | 30 | 672.50 | ... | ... | 0 |
1 | ... | ... | 30 | -5 | 25 | 18600 | 882.50 | 35 | 847.50 | ... | ... | 0 |
0 | ... | ... | 15 | -2.50 | 12.50 | 18800 | 1,072.50 | 40 | 1,032.50 | ... | ... | 0 |
87 | ... | ... | 7.50 | 0 | 7.50 | 19000 | 1,265 | 40 | 1,225 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 1,462.50 | 40 | 1,422.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 1,660 | 40 | 1,620 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 1,860 | 40 | 1,820 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 2,060 | 40 | 2,020 | ... | ... | 0 |
2 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 2,260 | 40 | 2,220 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 2,460 | 40 | 2,420 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 2,660 | 40 | 2,620 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 2,860 | 40 | 2,820 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 3,060 | 40 | 3,020 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 3,260 | 40 | 3,220 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 3,460 | 40 | 3,420 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 3,660 | 40 | 3,620 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 3,860 | 40 | 3,820 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 4,060 | 40 | 4,020 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 4,260 | 40 | 4,220 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 4,460 | 40 | 4,420 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 4,660 | 40 | 4,620 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 4,860 | 40 | 4,820 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 5,060 | 40 | 5,020 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 5,260 | 40 | 5,220 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 5,460 | 40 | 5,420 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 5,660 | 40 | 5,620 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 5,860 | 40 | 5,820 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 6,060 | 40 | 6,020 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 6,260 | 40 | 6,220 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 6,460 | 40 | 6,420 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 6,660 | 40 | 6,620 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 6,860 | 40 | 6,820 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 7,060 | 40 | 7,020 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 7,260 | 40 | 7,220 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 7,460 | 40 | 7,420 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 7,660 | 40 | 7,620 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 7,860 | 40 | 7,820 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 8,060 | 40 | 8,020 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 8,260 | 40 | 8,220 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 8,460 | 40 | 8,420 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 8,660 | 40 | 8,620 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 8,860 | 40 | 8,820 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26800 | 9,060 | 40 | 9,020 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27000 | 9,260 | 40 | 9,220 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27200 | 9,460 | 40 | 9,420 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27400 | 9,660 | 40 | 9,620 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 27600 | 9,860 | 40 | 9,820 | ... | ... | 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.