Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 272.4 | 9.7 | 282.1 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 267.4 | 9.7 | 277.1 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 262.4 | 9.7 | 272.1 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 257.4 | 9.7 | 267.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 252.4 | 9.7 | 262.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 247.4 | 9.7 | 257.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 242.4 | 9.7 | 252.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 237.4 | 9.7 | 247.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 232.4 | 9.7 | 242.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 227.4 | 9.7 | 237.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 222.4 | 9.7 | 232.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 217.4 | 9.7 | 227.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 212.4 | 9.7 | 222.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 207.4 | 9.7 | 217.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 202.4 | 9.7 | 212.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 197.4 | 9.7 | 207.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
1 | ... | ... | 192.4 | 9.7 | 202.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 187.4 | 9.7 | 197.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
1 | ... | ... | 182.4 | 9.7 | 192.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 177.4 | 9.7 | 187.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 172.4 | 9.7 | 182.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 45 |
0 | ... | ... | 167.4 | 9.7 | 177.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 162.4 | 9.7 | 172.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 161 |
0 | ... | ... | 157.4 | 9.7 | 167.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 152.4 | 9.7 | 162.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 340 |
0 | ... | ... | 147.4 | 9.7 | 157.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 142.4 | 9.7 | 152.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 761 |
0 | ... | ... | 137.4 | 9.7 | 147.1 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
96 | ... | ... | 132.4 | 9.7 | 142.1 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 1129 |
0 | ... | ... | 127.4 | 9.7 | 137.1 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
159 | ... | ... | 122.4 | 9.7 | 132.1 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 1418 |
0 | ... | ... | 117.4 | 9.7 | 127.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
384 | ... | ... | 112.4 | 9.7 | 122.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 495 |
9 | ... | ... | 107.4 | 9.7 | 117.1 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 19 |
404 | ... | ... | 102.4 | 9.7 | 112.1 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 1039 |
0 | ... | ... | 97.4 | 9.7 | 107.1 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 9 |
14 | ... | ... | 92.4 | 9.7 | 102.1 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 1339 |
0 | ... | ... | 87.4 | 9.7 | 97.1 | 32500 | 0.1 | 0 | 0.1 | ... | ... | 62 |
188 | ... | ... | 82.4 | 9.7 | 92.1 | 33000 | 0.1 | 0 | 0.1 | ... | ... | 226 |
0 | ... | ... | 77.4 | 9.7 | 87.1 | 33500 | 0.1 | 0 | 0.1 | ... | ... | 60 |
264 | ... | ... | 72.4 | 9.7 | 82.1 | 34000 | 0.1 | 0 | 0.1 | ... | ... | 547 |
4 | ... | ... | 67.4 | 9.7 | 77.1 | 34500 | 0.1 | 0 | 0.1 | ... | ... | 54 |
463 | ... | ... | 62.4 | 9.7 | 72.1 | 35000 | 0.1 | 0 | 0.1 | ... | ... | 1490 |
1 | ... | ... | 57.4 | 9.7 | 67.1 | 35500 | 0.1 | 0 | 0.1 | ... | ... | 108 |
511 | ... | ... | 52.4 | 9.7 | 62.1 | 36000 | 0.1 | 0 | 0.1 | ... | ... | 1295 |
3 | ... | ... | 47.4 | 9.7 | 57.1 | 36500 | 0.1 | 0 | 0.1 | ... | ... | 531 |
747 | 52 | 52 | 42.4 | 9.7 | 52.1 | 37000 | 0.1 | 0 | 0.1 | ... | ... | 1602 |
5 | ... | ... | 37.4 | 9.7 | 47.1 | 37500 | 0.1 | 0 | 0.1 | ... | ... | 877 |
313 | 42 | 42 | 32.4 | 9.7 | 42.1 | 38000 | 0.1 | 0 | 0.1 | ... | ... | 783 |
23 | ... | ... | 27.4 | 9.7 | 37.1 | 38500 | 0.1 | -0.1 | 0.1 | ... | ... | 265 |
882 | 25 | 25 | 22.5 | 9.6 | 32.1 | 39000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | 3681 |
59 | ... | ... | 17.6 | 9.5 | 27.1 | 39500 | 0.1 | -0.2 | 0.3 | 0.2 | 0.2 | 582 |
1864 | 22.5 | 15.1 | 12.7 | 9.4 | 22.1 | 40000 | 0.1 | -0.4 | 0.4 | 0.3 | 0.1 | 1878 |
249 | 19.8 | 19.8 | 17.2 | 2.7 | 19.8 | 40500 | 0.2 | -0.7 | 0.9 | 0.7 | 0.2 | 569 |
1561 | 9.8 | 8 | 12.4 | -4.4 | 8 | 41000 | 0.1 | -0.4 | 0.4 | 0.1 | 0.1 | 1798 |
899 | 5.2 | 5.2 | 8.1 | -2.9 | 5.2 | 41500 | 0.1 | -1 | 1.1 | 0.3 | 0.1 | 1180 |
2396 | 4.1 | 1.4 | 4.7 | -0.6 | 4.1 | 42000 | 0.3 | -2.4 | 2.7 | 2.8 | 0.2 | 1279 |
643 | 1.5 | 0.5 | 2.6 | -1.4 | 1.2 | 42500 | 1.7 | -3.9 | 5.6 | 2.1 | 1.7 | 545 |
1360 | 0.8 | 0.1 | 1.5 | -1.4 | 0.1 | 43000 | 9.5 | -8.6 | 18 | 11.7 | 11.7 | 630 |
436 | 0.5 | 0.1 | 0.9 | -0.9 | 0.1 | 43500 | 13.9 | -9 | 22.9 | ... | ... | 195 |
2665 | 0.6 | 0.2 | 0.1 | 0.5 | 0.6 | 44000 | 18.6 | -9.3 | 27.8 | ... | ... | 634 |
250 | 0.4 | 0.3 | 0.1 | 0.3 | 0.4 | 44500 | 23.4 | -9.4 | 32.8 | ... | ... | 85 |
2495 | 0.3 | 0.1 | 0.1 | 0.2 | 0.3 | 45000 | 28.3 | -9.5 | 37.8 | ... | ... | 75 |
635 | 0.2 | 0.1 | 0.1 | 0.1 | 0.2 | 45500 | 33.2 | -9.6 | 42.8 | ... | ... | 58 |
1515 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 46000 | 38.1 | -9.7 | 47.8 | ... | ... | 95 |
347 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 43.1 | -9.7 | 52.8 | ... | ... | 16 |
1338 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 48.1 | -9.7 | 57.8 | ... | ... | 23 |
440 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 53.1 | -9.7 | 62.8 | ... | ... | 10 |
1831 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 58.1 | -9.7 | 67.8 | ... | ... | 19 |
614 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 63.1 | -9.7 | 72.8 | ... | ... | 30 |
449 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 68.1 | -9.7 | 77.8 | ... | ... | 7 |
272 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 73.1 | -9.7 | 82.8 | ... | ... | 12 |
1392 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 78.1 | -9.7 | 87.8 | ... | ... | 6 |
334 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 83.1 | -9.7 | 92.8 | ... | ... | 0 |
329 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 88.1 | -9.7 | 97.8 | ... | ... | 1 |
18 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 93.1 | -9.7 | 102.8 | ... | ... | 0 |
830 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 98.1 | -9.7 | 107.8 | ... | ... | 0 |
94 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 103.1 | -9.7 | 112.8 | ... | ... | 0 |
117 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 108.1 | -9.7 | 117.8 | ... | ... | 0 |
72 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 113.1 | -9.7 | 122.8 | ... | ... | 0 |
1203 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 118.1 | -9.7 | 127.8 | ... | ... | 0 |
37 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 123.1 | -9.7 | 132.8 | ... | ... | 5 |
1000 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 128.1 | -9.7 | 137.8 | ... | ... | 0 |
40 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 133.1 | -9.7 | 142.8 | ... | ... | 0 |
63 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 138.1 | -9.7 | 147.8 | ... | ... | 0 |
10 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 143.1 | -9.7 | 152.8 | ... | ... | 0 |
112 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 148.1 | -9.7 | 157.8 | ... | ... | 0 |
9 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 153.1 | -9.7 | 162.8 | ... | ... | 0 |
16 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 158.1 | -9.7 | 167.8 | ... | ... | 0 |
17 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 163.1 | -9.7 | 172.8 | ... | ... | 0 |
43 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 168.1 | -9.7 | 177.8 | ... | ... | 0 |
31 | ... | ... | 0.1 | 0 | 0.1 | 59500 | 173.1 | -9.7 | 182.8 | ... | ... | 0 |
111 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 178.1 | -9.7 | 187.8 | ... | ... | 15 |
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.