Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 9,865 | -110 | 9,755 | 6800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,665 | -110 | 9,555 | 7000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,465 | -110 | 9,355 | 7200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,265 | -110 | 9,155 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 9,065 | -110 | 8,955 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,865 | -110 | 8,755 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,665 | -110 | 8,555 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,465 | -110 | 8,355 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,265 | -110 | 8,155 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,065 | -110 | 7,955 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,865 | -110 | 7,755 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,665 | -110 | 7,555 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,465 | -110 | 7,355 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,265 | -110 | 7,155 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,065 | -110 | 6,955 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,865 | -110 | 6,755 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,665 | -110 | 6,555 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,465 | -110 | 6,355 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,265 | -110 | 6,155 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,065 | -110 | 5,955 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,865 | -110 | 5,755 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,665 | -110 | 5,555 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,465 | -110 | 5,355 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,265 | -110 | 5,155 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,065 | -107.50 | 4,957.50 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,865 | -107.50 | 4,757.50 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,665 | -107.50 | 4,557.50 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,467.50 | -110 | 4,357.50 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,267.50 | -110 | 4,157.50 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,067.50 | -110 | 3,957.50 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,867.50 | -110 | 3,757.50 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 7 |
0 | ... | ... | 3,667.50 | -110 | 3,557.50 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,467.50 | -110 | 3,357.50 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 7 |
0 | ... | ... | 3,267.50 | -110 | 3,157.50 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,067.50 | -110 | 2,957.50 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,867.50 | -110 | 2,757.50 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,667.50 | -110 | 2,557.50 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 91 |
0 | ... | ... | 2,467.50 | -110 | 2,357.50 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 202 |
0 | ... | ... | 2,267.50 | -110 | 2,157.50 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 46 |
0 | ... | ... | 2,067.50 | -110 | 1,957.50 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
5 | ... | ... | 1,867.50 | -110 | 1,757.50 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
16 | ... | ... | 1,667.50 | -110 | 1,557.50 | 15000 | 2.50 | 0 | 2.50 | ... | ... | 132 |
0 | ... | ... | 1,467.50 | -110 | 1,357.50 | 15200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
1 | ... | ... | 1,267.50 | -110 | 1,157.50 | 15400 | 2.50 | 0 | 2.50 | ... | ... | 35 |
0 | ... | ... | 1,067.50 | -112.50 | 955 | 15600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 867.50 | -107.50 | 760 | 15800 | 5 | 2.50 | 2.50 | ... | ... | 125 |
243 | ... | ... | 677.50 | -102.50 | 575 | 16000 | 20 | 7.50 | 12.50 | ... | ... | 352 |
50 | ... | ... | 497.50 | -90 | 407.50 | 16200 | 52.50 | 20 | 32.50 | 65 | 65 | 6 |
110 | ... | ... | 342.50 | -72.50 | 270 | 16400 | 115 | 37.50 | 77.50 | ... | ... | 210 |
36 | ... | ... | 217.50 | -52.50 | 165 | 16600 | 210 | 57.50 | 152.50 | ... | ... | 140 |
101 | ... | ... | 127.50 | -35 | 92.50 | 16800 | 337.50 | 77.50 | 260 | ... | ... | 20 |
514 | 62.50 | 62.50 | 70 | -25 | 45 | 17000 | 490 | 87.50 | 402.50 | ... | ... | 37 |
30 | ... | ... | 35 | -15 | 20 | 17200 | 665 | 95 | 570 | ... | ... | 0 |
150 | ... | ... | 17.50 | -10 | 7.50 | 17400 | 852.50 | 100 | 752.50 | ... | ... | 0 |
0 | ... | ... | 10 | -7.50 | 2.50 | 17600 | 1,047.50 | 102.50 | 945 | ... | ... | 0 |
8 | ... | ... | 5 | -2.50 | 2.50 | 17800 | 1,247.50 | 107.50 | 1,140 | ... | ... | 0 |
81 | ... | ... | 2.50 | 0 | 2.50 | 18000 | 1,447.50 | 110 | 1,337.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18200 | 1,647.50 | 110 | 1,537.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18400 | 1,847.50 | 110 | 1,737.50 | ... | ... | 0 |
100 | ... | ... | 2.50 | 0 | 2.50 | 18600 | 2,047.50 | 110 | 1,937.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 18800 | 2,247.50 | 110 | 2,137.50 | ... | ... | 0 |
122 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 2,447.50 | 110 | 2,337.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 2,647.50 | 110 | 2,537.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 2,847.50 | 110 | 2,737.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 3,047.50 | 110 | 2,937.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 3,247.50 | 110 | 3,137.50 | ... | ... | 0 |
89 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 3,447.50 | 110 | 3,337.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 3,647.50 | 110 | 3,537.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 3,847.50 | 110 | 3,737.50 | ... | ... | 0 |
7 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 4,047.50 | 110 | 3,937.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 4,247.50 | 110 | 4,137.50 | ... | ... | 0 |
77 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 4,447.50 | 110 | 4,337.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 4,647.50 | 110 | 4,537.50 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 4,847.50 | 112.50 | 4,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 5,047.50 | 112.50 | 4,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 5,245 | 110 | 5,135 | ... | ... | 0 |
35 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 5,445 | 110 | 5,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 5,645 | 110 | 5,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 5,845 | 110 | 5,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 6,045 | 110 | 5,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 6,245 | 110 | 6,135 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 6,445 | 110 | 6,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 6,645 | 110 | 6,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 6,845 | 110 | 6,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 7,045 | 110 | 6,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 7,245 | 110 | 7,135 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 7,445 | 110 | 7,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 7,645 | 110 | 7,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 7,845 | 110 | 7,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 8,045 | 110 | 7,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 8,245 | 110 | 8,135 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 8,445 | 110 | 8,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 8,645 | 110 | 8,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 8,845 | 110 | 8,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25600 | 9,045 | 110 | 8,935 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25800 | 9,245 | 110 | 9,135 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26000 | 9,445 | 110 | 9,335 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26200 | 9,645 | 110 | 9,535 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26400 | 9,845 | 110 | 9,735 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 26600 | 10,045 | 110 | 9,935 | ... | ... | 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.