Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 208.4 | 3.4 | 211.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 203.4 | 3.4 | 206.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 198.4 | 3.4 | 201.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 193.4 | 3.4 | 196.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 188.4 | 3.4 | 191.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 183.4 | 3.4 | 186.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 178.4 | 3.4 | 181.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 173.4 | 3.4 | 176.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 168.4 | 3.4 | 171.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 163.4 | 3.4 | 166.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 158.4 | 3.4 | 161.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 153.4 | 3.4 | 156.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 148.4 | 3.4 | 151.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 143.4 | 3.4 | 146.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 138.4 | 3.4 | 141.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 133.4 | 3.4 | 136.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 128.4 | 3.4 | 131.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 123.4 | 3.4 | 126.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 118.4 | 3.4 | 121.8 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 113.4 | 3.4 | 116.8 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 108.4 | 3.4 | 111.8 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 103.4 | 3.4 | 106.8 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 98.4 | 3.4 | 101.8 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 93.4 | 3.4 | 96.8 | 32500 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 88.4 | 3.4 | 91.8 | 33000 | 0.1 | 0 | 0.1 | ... | ... | 0 |
0 | ... | ... | 83.4 | 3.4 | 86.8 | 33500 | 0.1 | -0.1 | 0.1 | ... | ... | 0 |
0 | ... | ... | 78.4 | 3.4 | 81.8 | 34000 | 0.1 | -0.1 | 0.1 | ... | ... | 39 |
0 | ... | ... | 73.4 | 3.4 | 76.8 | 34500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 0 |
0 | ... | ... | 68.5 | 3.4 | 71.8 | 35000 | 0.1 | -0.1 | 0.2 | ... | ... | 0 |
0 | ... | ... | 63.5 | 3.4 | 66.8 | 35500 | 0.1 | -0.1 | 0.2 | ... | ... | 0 |
0 | ... | ... | 58.5 | 3.4 | 61.9 | 36000 | 0.2 | -0.1 | 0.2 | ... | ... | 304 |
0 | ... | ... | 53.6 | 3.4 | 56.9 | 36500 | 0.2 | -0.1 | 0.3 | ... | ... | 71 |
0 | ... | ... | 48.6 | 3.4 | 52 | 37000 | 0.3 | -0.1 | 0.3 | ... | ... | 60 |
0 | ... | ... | 43.7 | 3.3 | 47 | 37500 | 0.3 | -0.1 | 0.4 | ... | ... | 125 |
0 | ... | ... | 38.9 | 3.2 | 42.1 | 38000 | 0.4 | -0.2 | 0.6 | 0.5 | 0.5 | 107 |
0 | ... | ... | 34.2 | 3.2 | 37.3 | 38500 | 0.6 | -0.3 | 0.9 | 0.8 | 0.8 | 38 |
0 | ... | ... | 29.5 | 3.2 | 32.6 | 39000 | 0.9 | -0.3 | 1.2 | ... | ... | 122 |
2 | 24.9 | 24.9 | 24.9 | 3.1 | 28 | 39500 | 1.3 | -0.4 | 1.6 | ... | ... | 192 |
3 | 23 | 23 | 20.7 | 2.9 | 23.5 | 40000 | 1.8 | -0.6 | 2.4 | 3 | 1.8 | 541 |
31 | 19.1 | 17.7 | 16.8 | 2.5 | 19.3 | 40500 | 2.6 | -0.9 | 3.5 | ... | ... | 129 |
10 | 16 | 16 | 13.4 | 2.1 | 15.5 | 41000 | 3.8 | -1.3 | 5.1 | 5.9 | 3.5 | 840 |
4 | 9.1 | 9.1 | 10.4 | 1.8 | 12.2 | 41500 | 5.5 | -1.7 | 7.1 | 8.4 | 8.4 | 192 |
106 | 9 | 9 | 8.1 | 1.4 | 9.4 | 42000 | 7.7 | -2.1 | 9.8 | 9 | 8.1 | 1368 |
151 | 6.9 | 6 | 6.2 | 1.1 | 7.2 | 42500 | 10.5 | -2.4 | 12.9 | ... | ... | 363 |
2311 | 5.1 | 5 | 4.7 | 0.7 | 5.4 | 43000 | 13.7 | -2.7 | 16.4 | ... | ... | 487 |
161 | ... | ... | 3.6 | 0.5 | 4.1 | 43500 | 17.4 | -2.9 | 20.3 | 17.9 | 17.9 | 6 |
538 | 2.7 | 2.2 | 2.7 | 0.4 | 3.1 | 44000 | 21.4 | -3 | 24.4 | ... | ... | 6 |
112 | 2 | 2 | 2 | 0.4 | 2.3 | 44500 | 25.6 | -3.1 | 28.7 | 29 | 29 | 11 |
595 | 1.6 | 1.5 | 1.5 | 0.3 | 1.8 | 45000 | 30.1 | -3.1 | 33.2 | ... | ... | 28 |
42 | 1.2 | 1.2 | 1.1 | 0.2 | 1.3 | 45500 | 34.6 | -3.2 | 37.8 | ... | ... | 6 |
638 | 1 | 0.7 | 0.9 | 0.1 | 1 | 46000 | 39.3 | -3.3 | 42.6 | ... | ... | 12 |
59 | ... | ... | 0.7 | 0.1 | 0.8 | 46500 | 44.1 | -3.3 | 47.4 | ... | ... | 3 |
358 | ... | ... | 0.6 | 0 | 0.6 | 47000 | 48.9 | -3.4 | 52.3 | ... | ... | 10 |
113 | ... | ... | 0.5 | 0 | 0.5 | 47500 | 53.8 | -3.4 | 57.2 | ... | ... | 0 |
59 | 0.4 | 0.4 | 0.4 | 0 | 0.4 | 48000 | 58.7 | -3.4 | 62.1 | ... | ... | 0 |
86 | ... | ... | 0.4 | 0 | 0.4 | 48500 | 63.7 | -3.4 | 67.1 | ... | ... | 0 |
44 | 0.4 | 0.4 | 0.3 | 0 | 0.3 | 49000 | 68.6 | -3.4 | 72 | ... | ... | 0 |
15 | ... | ... | 0.3 | 0 | 0.3 | 49500 | 73.6 | -3.4 | 77 | ... | ... | 0 |
106 | 0.3 | 0.3 | 0.2 | 0 | 0.2 | 50000 | 78.5 | -3.4 | 81.9 | ... | ... | 0 |
8 | ... | ... | 0.2 | 0.1 | 0.2 | 50500 | 83.5 | -3.4 | 86.9 | ... | ... | 0 |
26 | ... | ... | 0.2 | 0 | 0.2 | 51000 | 88.5 | -3.4 | 91.9 | ... | ... | 0 |
9 | ... | ... | 0.2 | 0 | 0.2 | 51500 | 93.5 | -3.4 | 96.9 | ... | ... | 0 |
7 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 98.4 | -3.4 | 101.8 | ... | ... | 0 |
50 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 103.4 | -3.4 | 106.8 | ... | ... | 0 |
14 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 108.4 | -3.4 | 111.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 113.4 | -3.4 | 116.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0.1 | 0.1 | 54000 | 118.4 | -3.4 | 121.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 123.4 | -3.4 | 126.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 128.4 | -3.4 | 131.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 133.4 | -3.4 | 136.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 138.4 | -3.4 | 141.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 143.4 | -3.4 | 146.8 | ... | ... | 0 |
50 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 148.4 | -3.4 | 151.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 153.4 | -3.4 | 156.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 158.4 | -3.4 | 161.8 | ... | ... | 0 |
50 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 163.4 | -3.4 | 166.8 | ... | ... | 0 |
0 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 168.4 | -3.4 | 171.8 | ... | ... | 0 |
61 | ... | ... | 0.1 | 0 | 0.1 | 59500 | 173.4 | -3.4 | 176.8 | ... | ... | 0 |
32 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 178.4 | -3.4 | 181.8 | ... | ... | 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.