Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 221.4 | -3.6 | 217.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 216.4 | -3.6 | 212.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 211.4 | -3.6 | 207.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 206.4 | -3.6 | 202.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 201.4 | -3.6 | 197.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 196.4 | -3.6 | 192.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 191.4 | -3.6 | 187.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 186.4 | -3.6 | 182.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 181.4 | -3.6 | 177.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 176.4 | -3.6 | 172.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 171.4 | -3.6 | 167.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 166.4 | -3.6 | 162.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 161.4 | -3.6 | 157.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 156.4 | -3.6 | 152.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 151.4 | -3.6 | 147.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 146.4 | -3.6 | 142.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 141.4 | -3.6 | 137.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 136.4 | -3.6 | 132.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 131.4 | -3.6 | 127.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 126.4 | -3.6 | 122.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 121.4 | -3.6 | 117.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 116.4 | -3.6 | 112.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 111.4 | -3.6 | 107.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 10 |
0 | ... | ... | 106.4 | -3.6 | 102.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 101.4 | -3.6 | 97.8 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 22 |
0 | ... | ... | 96.4 | -3.6 | 92.8 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 91.4 | -3.6 | 87.8 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 19 |
0 | ... | ... | 86.4 | -3.6 | 82.8 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 81.4 | -3.6 | 77.8 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 172 |
0 | ... | ... | 76.4 | -3.6 | 72.8 | 32500 | 0.1 | 0 | 0.1 | ... | ... | 4 |
0 | ... | ... | 71.4 | -3.6 | 67.8 | 33000 | 0.1 | 0 | 0.1 | ... | ... | 127 |
0 | ... | ... | 66.4 | -3.6 | 62.9 | 33500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 61.5 | -3.6 | 57.9 | 34000 | 0.2 | 0 | 0.2 | ... | ... | 147 |
0 | ... | ... | 56.5 | -3.6 | 52.9 | 34500 | 0.2 | 0 | 0.2 | ... | ... | 10 |
0 | ... | ... | 51.6 | -3.6 | 48 | 35000 | 0.3 | 0.1 | 0.3 | ... | ... | 63 |
0 | ... | ... | 46.7 | -3.6 | 43.1 | 35500 | 0.4 | 0.1 | 0.4 | ... | ... | 22 |
91 | ... | ... | 41.8 | -3.5 | 38.3 | 36000 | 0.6 | 0.1 | 0.5 | ... | ... | 1172 |
0 | ... | ... | 37 | -3.4 | 33.6 | 36500 | 0.8 | 0.2 | 0.6 | 0.6 | 0.6 | 161 |
13 | ... | ... | 32.3 | -3.4 | 28.9 | 37000 | 1.2 | 0.3 | 0.9 | 0.9 | 0.9 | 1476 |
0 | ... | ... | 27.7 | -3.3 | 24.5 | 37500 | 1.7 | 0.4 | 1.4 | 1.7 | 1.2 | 664 |
21 | ... | ... | 23.3 | -3.1 | 20.3 | 38000 | 2.5 | 0.6 | 2 | 2.6 | 1.7 | 1773 |
0 | ... | ... | 19.2 | -2.8 | 16.4 | 38500 | 3.6 | 0.8 | 2.8 | 3.6 | 2.6 | 1293 |
129 | ... | ... | 15.4 | -2.4 | 13 | 39000 | 5.2 | 1.2 | 4 | 4.9 | 3.5 | 1175 |
214 | 11.1 | 11.1 | 12.1 | -2 | 10.1 | 39500 | 7.3 | 1.6 | 5.7 | 5.6 | 5 | 1051 |
1290 | 9.8 | 7.1 | 9.3 | -1.7 | 7.6 | 40000 | 9.8 | 2 | 7.9 | 9 | 6.4 | 3494 |
715 | 7.9 | 7.9 | 6.9 | -1.2 | 5.7 | 40500 | 12.9 | 2.4 | 10.5 | 9.8 | 9.8 | 1150 |
1187 | 5.6 | 4.3 | 5.1 | -0.8 | 4.3 | 41000 | 16.4 | 2.8 | 13.7 | 14.5 | 14.5 | 2663 |
1007 | 4.2 | 2.9 | 3.7 | -0.6 | 3.1 | 41500 | 20.2 | 3 | 17.2 | ... | ... | 640 |
4084 | 2.9 | 2.1 | 2.6 | -0.5 | 2.2 | 42000 | 24.3 | 3.2 | 21.2 | ... | ... | 3055 |
1408 | 2.1 | 1.5 | 1.9 | -0.3 | 1.6 | 42500 | 28.7 | 3.3 | 25.4 | 27 | 27 | 829 |
1254 | 1.2 | 1.1 | 1.3 | -0.2 | 1.1 | 43000 | 33.3 | 3.4 | 29.9 | ... | ... | 2016 |
1011 | 0.9 | 0.8 | 1 | -0.2 | 0.8 | 43500 | 37.9 | 3.4 | 34.5 | ... | ... | 941 |
2829 | 0.7 | 0.7 | 0.7 | -0.1 | 0.6 | 44000 | 42.7 | 3.5 | 39.3 | ... | ... | 2387 |
1400 | ... | ... | 0.6 | -0.1 | 0.5 | 44500 | 47.6 | 3.5 | 44.1 | ... | ... | 438 |
5779 | ... | ... | 0.5 | -0.1 | 0.4 | 45000 | 52.5 | 3.5 | 49 | ... | ... | 1919 |
650 | ... | ... | 0.4 | -0.1 | 0.3 | 45500 | 57.4 | 3.6 | 53.9 | ... | ... | 346 |
2119 | 0.3 | 0.2 | 0.3 | -0.1 | 0.3 | 46000 | 62.4 | 3.6 | 58.8 | ... | ... | 1202 |
1411 | ... | ... | 0.3 | -0.1 | 0.2 | 46500 | 67.3 | 3.6 | 63.8 | ... | ... | 123 |
2474 | ... | ... | 0.2 | -0.1 | 0.2 | 47000 | 72.3 | 3.6 | 68.7 | ... | ... | 704 |
542 | ... | ... | 0.2 | -0.1 | 0.2 | 47500 | 77.3 | 3.6 | 73.7 | ... | ... | 69 |
2357 | ... | ... | 0.2 | -0.1 | 0.1 | 48000 | 82.3 | 3.6 | 78.7 | ... | ... | 300 |
760 | ... | ... | 0.2 | -0.1 | 0.1 | 48500 | 87.2 | 3.6 | 83.7 | ... | ... | 44 |
1184 | ... | ... | 0.2 | -0.1 | 0.1 | 49000 | 92.2 | 3.6 | 88.7 | ... | ... | 1 |
466 | ... | ... | 0.2 | -0.1 | 0.1 | 49500 | 97.2 | 3.6 | 93.7 | ... | ... | 0 |
2617 | 0.2 | 0.2 | 0.1 | -0.1 | 0.1 | 50000 | 102.2 | 3.6 | 98.6 | ... | ... | 1 |
391 | ... | ... | 0.1 | -0.1 | 0.1 | 50500 | 107.2 | 3.6 | 103.6 | ... | ... | 10 |
1271 | ... | ... | 0.1 | -0.1 | 0.1 | 51000 | 112.2 | 3.6 | 108.6 | ... | ... | 0 |
165 | ... | ... | 0.1 | -0.1 | 0.1 | 51500 | 117.2 | 3.6 | 113.6 | ... | ... | 0 |
2548 | ... | ... | 0.1 | -0.1 | 0.1 | 52000 | 122.2 | 3.6 | 118.6 | ... | ... | 0 |
1566 | ... | ... | 0.1 | -0.1 | 0.1 | 52500 | 127.2 | 3.6 | 123.6 | ... | ... | 0 |
616 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 132.2 | 3.6 | 128.6 | ... | ... | 0 |
218 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 137.2 | 3.6 | 133.6 | ... | ... | 0 |
1107 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 142.2 | 3.6 | 138.6 | ... | ... | 0 |
155 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 147.2 | 3.6 | 143.6 | ... | ... | 0 |
4041 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 152.2 | 3.6 | 148.6 | ... | ... | 0 |
148 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 157.2 | 3.6 | 153.6 | ... | ... | 0 |
477 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 162.2 | 3.6 | 158.6 | ... | ... | 0 |
36 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 167.2 | 3.6 | 163.6 | ... | ... | 0 |
78 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 172.2 | 3.6 | 168.6 | ... | ... | 0 |
44 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 177.2 | 3.6 | 173.6 | ... | ... | 0 |
1000 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 182.2 | 3.6 | 178.6 | ... | ... | 0 |
3 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 187.2 | 3.6 | 183.6 | ... | ... | 0 |
56 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 192.2 | 3.6 | 188.6 | ... | ... | 0 |
10 | ... | ... | 0.1 | 0 | 0.1 | 59500 | 197.2 | 3.6 | 193.6 | ... | ... | 0 |
764 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 202.2 | 3.6 | 198.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 60500 | 207.2 | 3.6 | 203.6 | ... | ... | 0 |
31 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 212.2 | 3.6 | 208.6 | ... | ... | 0 |
30 | ... | ... | 0.1 | 0 | 0.1 | 61500 | 217.2 | 3.6 | 213.6 | ... | ... | 0 |
40 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 222.2 | 3.6 | 218.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 62500 | 227.2 | 3.6 | 223.6 | ... | ... | 0 |
10 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 232.2 | 3.6 | 228.6 | ... | ... | 0 |
30 | ... | ... | 0.1 | 0 | 0.1 | 63500 | 237.2 | 3.6 | 233.6 | ... | ... | 0 |
41 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 242.2 | 3.6 | 238.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 64500 | 247.2 | 3.6 | 243.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 252.2 | 3.6 | 248.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 65500 | 257.2 | 3.6 | 253.6 | ... | ... | 0 |
17 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 262.2 | 3.6 | 258.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66500 | 267.2 | 3.6 | 263.6 | ... | ... | 0 |
20 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 272.2 | 3.6 | 268.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 67500 | 277.2 | 3.6 | 273.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 282.2 | 3.6 | 278.6 | ... | ... | 0 |
40 | ... | ... | 0.1 | 0 | 0.1 | 68500 | 287.2 | 3.6 | 283.6 | ... | ... | 0 |
17 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 292.2 | 3.6 | 288.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 69500 | 297.2 | 3.6 | 293.6 | ... | ... | 0 |
642 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 302.2 | 3.6 | 298.6 | ... | ... | 0 |
30 | ... | ... | 0.1 | 0 | 0.1 | 70500 | 307.2 | 3.6 | 303.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 71000 | 312.2 | 3.6 | 308.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 71500 | 317.2 | 3.6 | 313.6 | ... | ... | 0 |
41 | ... | ... | 0.1 | 0 | 0.1 | 72000 | 322.2 | 3.6 | 318.6 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 72500 | 327.2 | 3.6 | 323.6 | ... | ... | 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.