Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 8,510 | -30 | 8,480 | 7400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,310 | -30 | 8,280 | 7600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 8,110 | -30 | 8,080 | 7800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,910 | -30 | 7,880 | 8000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,710 | -30 | 7,680 | 8200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,510 | -30 | 7,480 | 8400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,310 | -30 | 7,280 | 8600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 7,110 | -30 | 7,080 | 8800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,910 | -30 | 6,880 | 9000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,710 | -30 | 6,680 | 9200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,510 | -30 | 6,480 | 9400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,310 | -30 | 6,280 | 9600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 6,110 | -30 | 6,080 | 9800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,910 | -30 | 5,880 | 10000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,710 | -30 | 5,680 | 10200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,510 | -30 | 5,480 | 10400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,310 | -30 | 5,280 | 10600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 5,110 | -30 | 5,080 | 10800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,910 | -30 | 4,880 | 11000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,710 | -30 | 4,680 | 11200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,510 | -30 | 4,480 | 11400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,310 | -30 | 4,280 | 11600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 4,110 | -30 | 4,080 | 11800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,910 | -30 | 3,880 | 12000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,710 | -30 | 3,680 | 12200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,510 | -30 | 3,480 | 12400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,310 | -30 | 3,280 | 12600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 3,110 | -30 | 3,080 | 12800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,910 | -30 | 2,880 | 13000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,710 | -30 | 2,680 | 13200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,510 | -30 | 2,480 | 13400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,310 | -30 | 2,280 | 13600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 2,110 | -30 | 2,080 | 13800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,910 | -30 | 1,880 | 14000 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,710 | -30 | 1,680 | 14200 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,510 | -30 | 1,480 | 14400 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,310 | -30 | 1,280 | 14600 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 1,110 | -30 | 1,080 | 14800 | 2.50 | 0 | 2.50 | ... | ... | 0 |
0 | ... | ... | 915 | -30 | 885 | 15000 | 7.50 | 0 | 7.50 | ... | ... | 72 |
0 | ... | ... | 735 | -32.50 | 702.50 | 15200 | 22.50 | -2.50 | 25 | ... | ... | 200 |
0 | ... | ... | 572.50 | -32.50 | 540 | 15400 | 60 | -2.50 | 62.50 | ... | ... | 185 |
40 | ... | ... | 432.50 | -32.50 | 400 | 15600 | 120 | 0 | 120 | ... | ... | 145 |
0 | ... | ... | 317.50 | -30 | 287.50 | 15800 | 207.50 | 0 | 207.50 | ... | ... | 82 |
327 | ... | ... | 225 | -27.50 | 197.50 | 16000 | 317.50 | 2.50 | 315 | ... | ... | 53 |
2 | ... | ... | 155 | -25 | 130 | 16200 | 450 | 7.50 | 442.50 | ... | ... | 170 |
250 | ... | ... | 100 | -17.50 | 82.50 | 16400 | 600 | 10 | 590 | ... | ... | 0 |
61 | ... | ... | 65 | -15 | 50 | 16600 | 767.50 | 15 | 752.50 | ... | ... | 75 |
50 | ... | ... | 40 | -10 | 30 | 16800 | 947.50 | 20 | 927.50 | ... | ... | 0 |
266 | ... | ... | 27.50 | -7.50 | 20 | 17000 | 1,137.50 | 22.50 | 1,115 | ... | ... | 0 |
6 | ... | ... | 20 | -7.50 | 12.50 | 17200 | 1,330 | 25 | 1,305 | ... | ... | 0 |
2 | ... | ... | 15 | -5 | 10 | 17400 | 1,527.50 | 25 | 1,502.50 | ... | ... | 0 |
4 | ... | ... | 12.50 | -5 | 7.50 | 17600 | 1,725 | 27.50 | 1,697.50 | ... | ... | 0 |
0 | ... | ... | 10 | -2.50 | 7.50 | 17800 | 1,922.50 | 25 | 1,897.50 | ... | ... | 0 |
1 | ... | ... | 10 | -5 | 5 | 18000 | 2,122.50 | 27.50 | 2,095 | ... | ... | 0 |
0 | ... | ... | 7.50 | -2.50 | 5 | 18200 | 2,322.50 | 30 | 2,292.50 | ... | ... | 0 |
0 | ... | ... | 7.50 | -2.50 | 5 | 18400 | 2,520 | 27.50 | 2,492.50 | ... | ... | 0 |
0 | ... | ... | 5 | -2.50 | 2.50 | 18600 | 2,720 | 30 | 2,690 | ... | ... | 0 |
0 | ... | ... | 5 | -2.50 | 2.50 | 18800 | 2,920 | 30 | 2,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19000 | 3,120 | 30 | 3,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19200 | 3,320 | 30 | 3,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19400 | 3,520 | 30 | 3,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19600 | 3,720 | 30 | 3,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 19800 | 3,920 | 30 | 3,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20000 | 4,120 | 30 | 4,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20200 | 4,320 | 30 | 4,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20400 | 4,520 | 30 | 4,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20600 | 4,720 | 30 | 4,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 20800 | 4,920 | 30 | 4,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21000 | 5,120 | 30 | 5,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21200 | 5,320 | 30 | 5,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21400 | 5,520 | 30 | 5,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21600 | 5,720 | 30 | 5,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 21800 | 5,920 | 30 | 5,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22000 | 6,120 | 30 | 6,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22200 | 6,320 | 30 | 6,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22400 | 6,520 | 30 | 6,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22600 | 6,720 | 30 | 6,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 22800 | 6,920 | 30 | 6,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23000 | 7,120 | 30 | 7,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23200 | 7,320 | 30 | 7,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23400 | 7,520 | 30 | 7,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23600 | 7,720 | 30 | 7,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 23800 | 7,920 | 30 | 7,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24000 | 8,120 | 30 | 8,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24200 | 8,320 | 30 | 8,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24400 | 8,520 | 30 | 8,490 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24600 | 8,720 | 30 | 8,690 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 24800 | 8,920 | 30 | 8,890 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25000 | 9,120 | 30 | 9,090 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25200 | 9,320 | 30 | 9,290 | ... | ... | 0 |
0 | ... | ... | 2.50 | 0 | 2.50 | 25400 | 9,520 | 30 | 9,490 | ... | ... | 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.