Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 326.8 | 4.7 | 331.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 321.8 | 4.7 | 326.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 316.8 | 4.7 | 321.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 311.8 | 4.7 | 316.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 306.8 | 4.7 | 311.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 301.8 | 4.7 | 306.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 296.8 | 4.7 | 301.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1 |
0 | ... | ... | 291.8 | 4.7 | 296.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 286.8 | 4.7 | 291.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 281.8 | 4.7 | 286.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 276.8 | 4.7 | 281.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 271.8 | 4.7 | 276.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 4 |
0 | ... | ... | 266.8 | 4.7 | 271.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 261.8 | 4.7 | 266.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 256.8 | 4.7 | 261.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 251.8 | 4.7 | 256.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 246.8 | 4.7 | 251.5 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 241.8 | 4.7 | 246.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 236.8 | 4.7 | 241.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 231.8 | 4.7 | 236.5 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 226.8 | 4.7 | 231.5 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 221.8 | 4.7 | 226.5 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 250 |
0 | ... | ... | 216.8 | 4.7 | 221.5 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
13 | ... | ... | 211.8 | 4.7 | 216.5 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 59 |
0 | ... | ... | 206.8 | 4.7 | 211.5 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 201.8 | 4.7 | 206.5 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 66 |
0 | ... | ... | 196.8 | 4.7 | 201.5 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 191.8 | 4.7 | 196.5 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 292 |
0 | ... | ... | 186.8 | 4.7 | 191.5 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 181.8 | 4.7 | 186.5 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 45 |
0 | ... | ... | 176.8 | 4.7 | 181.5 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 171.8 | 4.7 | 176.5 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 187 |
0 | ... | ... | 166.8 | 4.7 | 171.5 | 32500 | 0.1 | 0 | 0.1 | ... | ... | 100 |
0 | ... | ... | 161.8 | 4.7 | 166.5 | 33000 | 0.1 | 0 | 0.1 | ... | ... | 243 |
0 | ... | ... | 156.8 | 4.7 | 161.5 | 33500 | 0.1 | 0 | 0.1 | ... | ... | 38 |
0 | ... | ... | 151.8 | 4.7 | 156.5 | 34000 | 0.1 | 0 | 0.1 | ... | ... | 397 |
0 | ... | ... | 146.8 | 4.7 | 151.5 | 34500 | 0.1 | 0 | 0.1 | ... | ... | 102 |
0 | ... | ... | 141.8 | 4.7 | 146.5 | 35000 | 0.1 | 0 | 0.1 | ... | ... | 1078 |
0 | ... | ... | 136.8 | 4.7 | 141.5 | 35500 | 0.1 | 0 | 0.1 | ... | ... | 9 |
1 | ... | ... | 131.8 | 4.7 | 136.5 | 36000 | 0.1 | 0 | 0.1 | ... | ... | 228 |
0 | ... | ... | 126.8 | 4.7 | 131.5 | 36500 | 0.1 | 0 | 0.1 | ... | ... | 302 |
31 | ... | ... | 121.8 | 4.7 | 126.5 | 37000 | 0.1 | 0 | 0.1 | ... | ... | 1000 |
0 | ... | ... | 116.8 | 4.7 | 121.5 | 37500 | 0.1 | 0 | 0.1 | ... | ... | 157 |
42 | ... | ... | 111.8 | 4.7 | 116.5 | 38000 | 0.1 | 0 | 0.1 | ... | ... | 1806 |
0 | ... | ... | 106.8 | 4.7 | 111.5 | 38500 | 0.1 | 0 | 0.1 | ... | ... | 498 |
328 | ... | ... | 101.8 | 4.7 | 106.5 | 39000 | 0.1 | 0 | 0.1 | ... | ... | 1614 |
79 | ... | ... | 96.8 | 4.7 | 101.5 | 39500 | 0.1 | 0 | 0.1 | ... | ... | 268 |
2036 | ... | ... | 91.9 | 4.7 | 96.5 | 40000 | 0.1 | 0 | 0.1 | ... | ... | 5987 |
642 | 92.7 | 91.6 | 86.9 | 4.7 | 91.6 | 40500 | 0.1 | -0.1 | 0.2 | ... | ... | 579 |
543 | ... | ... | 81.9 | 4.7 | 86.6 | 41000 | 0.2 | -0.1 | 0.2 | ... | ... | 773 |
488 | ... | ... | 77 | 4.7 | 81.6 | 41500 | 0.2 | -0.1 | 0.3 | ... | ... | 581 |
1269 | 75 | 75 | 72 | 4.6 | 76.6 | 42000 | 0.2 | -0.1 | 0.3 | ... | ... | 3589 |
47 | ... | ... | 67.1 | 4.6 | 71.7 | 42500 | 0.3 | -0.2 | 0.4 | ... | ... | 903 |
1441 | ... | ... | 62.2 | 4.6 | 66.7 | 43000 | 0.3 | -0.2 | 0.5 | 0.4 | 0.4 | 1548 |
224 | ... | ... | 57.3 | 4.5 | 61.8 | 43500 | 0.4 | -0.2 | 0.6 | ... | ... | 533 |
1160 | ... | ... | 52.5 | 4.4 | 56.9 | 44000 | 0.5 | -0.3 | 0.8 | 0.6 | 0.6 | 2517 |
237 | ... | ... | 47.8 | 4.3 | 52.1 | 44500 | 0.7 | -0.4 | 1.1 | 0.9 | 0.7 | 602 |
2054 | 48.3 | 48.2 | 43.1 | 4.2 | 47.3 | 45000 | 0.9 | -0.5 | 1.4 | 1.3 | 0.9 | 1961 |
391 | ... | ... | 38.6 | 4 | 42.6 | 45500 | 1.2 | -0.7 | 1.8 | 1.5 | 1.1 | 470 |
3586 | 38 | 38 | 34.2 | 3.8 | 38 | 46000 | 1.6 | -0.9 | 2.4 | 2.3 | 1.5 | 2659 |
927 | 34.6 | 34.6 | 30 | 3.6 | 33.6 | 46500 | 2.1 | -1.2 | 3.3 | 3.6 | 2 | 1236 |
3002 | 31.3 | 23.9 | 26 | 3.4 | 29.4 | 47000 | 2.9 | -1.4 | 4.3 | 4.4 | 2.7 | 2446 |
493 | ... | ... | 22.4 | 3.1 | 25.4 | 47500 | 4 | -1.6 | 5.6 | 5.5 | 3.5 | 432 |
1709 | 22.6 | 21.5 | 18.9 | 2.8 | 21.7 | 48000 | 5.3 | -1.9 | 7.2 | 7.1 | 4.6 | 2333 |
835 | 20.1 | 17.4 | 15.9 | 2.5 | 18.4 | 48500 | 6.9 | -2.2 | 9.1 | 7.8 | 6.6 | 457 |
2001 | 16.3 | 11 | 13.1 | 2.2 | 15.3 | 49000 | 8.9 | 0.1 | 8.8 | 8.9 | 8.8 | 383 |
899 | 12.6 | 9.9 | 10.7 | 1.8 | 12.5 | 49500 | 11 | -2.9 | 13.9 | 11.4 | 10.5 | 23 |
3790 | 11 | 11 | 10 | 1 | 11 | 50000 | 13.5 | -3.3 | 16.8 | 15.1 | 13.6 | 75 |
994 | 9.1 | 6.3 | 6.9 | 1.1 | 7.9 | 50500 | 16.4 | -3.7 | 20.1 | 15.1 | 15.1 | 10 |
5889 | 7.6 | 5.5 | 5.5 | 0.8 | 6.2 | 51000 | 19.7 | -3.9 | 23.6 | 21.3 | 19.2 | 36 |
1339 | 6 | 4.7 | 4.3 | 0.6 | 4.9 | 51500 | 23.3 | -4.2 | 27.5 | ... | ... | 21 |
1277 | 3.5 | 3.5 | 3.8 | -0.3 | 3.5 | 52000 | 27.3 | -4.3 | 31.6 | ... | ... | 8 |
741 | 3.6 | 3 | 2.7 | 0.3 | 3 | 52500 | 31.4 | -4.5 | 35.9 | ... | ... | 13 |
864 | 2.8 | 2.4 | 2.2 | 0.2 | 2.4 | 53000 | 35.8 | -4.5 | 40.3 | ... | ... | 3 |
302 | 2.3 | 1.9 | 1.7 | 0.2 | 1.9 | 53500 | 40.3 | -4.6 | 44.8 | ... | ... | 3 |
555 | ... | ... | 1.4 | 0.1 | 1.5 | 54000 | 44.9 | -4.6 | 49.5 | ... | ... | 0 |
151 | ... | ... | 1.1 | 0.1 | 1.2 | 54500 | 49.6 | -4.6 | 54.2 | ... | ... | 8 |
1369 | 1.1 | 1.1 | 0.9 | 0.1 | 1 | 55000 | 54.4 | -4.7 | 59 | ... | ... | 0 |
165 | 0.9 | 0.9 | 0.8 | 0.1 | 0.8 | 55500 | 59.2 | -4.7 | 63.9 | ... | ... | 0 |
262 | ... | ... | 0.6 | 0.1 | 0.7 | 56000 | 64.1 | -4.7 | 68.7 | ... | ... | 0 |
233 | 0.7 | 0.7 | 0.6 | 0 | 0.6 | 56500 | 69 | -4.7 | 73.6 | ... | ... | 0 |
97 | ... | ... | 0.5 | 0 | 0.5 | 57000 | 73.9 | -4.7 | 78.5 | ... | ... | 0 |
118 | 0.5 | 0.5 | 0.4 | 0 | 0.4 | 57500 | 78.8 | -4.7 | 83.5 | ... | ... | 3 |
45 | ... | ... | 0.4 | 0 | 0.4 | 58000 | 83.7 | -4.7 | 88.4 | ... | ... | 0 |
38 | ... | ... | 0.3 | 0 | 0.3 | 58500 | 88.7 | -4.7 | 93.4 | ... | ... | 0 |
34 | ... | ... | 0.3 | 0 | 0.3 | 59000 | 93.7 | -4.7 | 98.4 | ... | ... | 0 |
1 | ... | ... | 0.3 | 0 | 0.3 | 59500 | 98.6 | -4.7 | 103.3 | ... | ... | 1 |
180 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 103.6 | -4.7 | 108.3 | ... | ... | 0 |
1 | ... | ... | 0.2 | 0 | 0.2 | 60500 | 108.6 | -4.7 | 113.3 | ... | ... | 0 |
40 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 113.6 | -4.7 | 118.3 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 61500 | 118.6 | -4.7 | 123.3 | ... | ... | 0 |
58 | ... | ... | 0.2 | 0 | 0.2 | 62000 | 123.5 | -4.7 | 128.2 | ... | ... | 0 |
0 | ... | ... | 0.2 | 0 | 0.2 | 62500 | 128.5 | -4.7 | 133.2 | ... | ... | 0 |
80 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 133.5 | -4.7 | 138.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 63500 | 138.5 | -4.7 | 143.2 | ... | ... | 0 |
45 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 143.5 | -4.7 | 148.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 64500 | 148.5 | -4.7 | 153.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 153.5 | -4.7 | 158.2 | ... | ... | 0 |
4 | ... | ... | 0.1 | 0 | 0.1 | 65500 | 158.5 | -4.7 | 163.2 | ... | ... | 0 |
3 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 163.5 | -4.7 | 168.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 66500 | 168.5 | -4.7 | 173.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 67000 | 173.5 | -4.7 | 178.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 67500 | 178.5 | -4.7 | 183.2 | ... | ... | 0 |
15 | ... | ... | 0.1 | 0 | 0.1 | 68000 | 183.5 | -4.7 | 188.2 | ... | ... | 0 |
17 | ... | ... | 0.1 | 0.1 | 0.1 | 68500 | 188.5 | -4.7 | 193.2 | ... | ... | 0 |
41 | ... | ... | 0.1 | 0 | 0.1 | 69000 | 193.5 | -4.7 | 198.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 69500 | 198.5 | -4.7 | 203.2 | ... | ... | 0 |
23 | ... | ... | 0.1 | 0 | 0.1 | 70000 | 203.5 | -4.7 | 208.2 | ... | ... | 0 |
84 | ... | ... | 0.1 | 0 | 0.1 | 70500 | 208.5 | -4.7 | 213.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 71000 | 213.5 | -4.7 | 218.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 71500 | 218.5 | -4.7 | 223.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 72000 | 223.5 | -4.7 | 228.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 72500 | 228.5 | -4.7 | 233.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 73000 | 233.5 | -4.7 | 238.2 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 73500 | 238.5 | -4.7 | 243.2 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 74000 | ... | ... | ... | ... | ... | 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.