Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 19.03 | -0.11 | 18.92 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.78 | -0.11 | 18.67 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.53 | -0.11 | 18.42 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.28 | -0.11 | 18.17 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.03 | -0.11 | 17.92 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.78 | -0.11 | 17.67 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.53 | -0.11 | 17.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.28 | -0.11 | 17.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.03 | -0.11 | 16.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.78 | -0.11 | 16.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.53 | -0.11 | 16.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.28 | -0.11 | 16.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.03 | -0.11 | 15.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.78 | -0.11 | 15.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.53 | -0.11 | 15.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.28 | -0.11 | 15.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.03 | -0.11 | 14.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.78 | -0.11 | 14.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.53 | -0.11 | 14.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.28 | -0.11 | 14.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.03 | -0.11 | 13.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.78 | -0.11 | 13.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.53 | -0.11 | 13.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.28 | -0.11 | 13.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.03 | -0.11 | 12.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.78 | -0.11 | 12.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.53 | -0.11 | 12.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.28 | -0.11 | 12.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.03 | -0.11 | 11.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.78 | -0.11 | 11.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.53 | -0.11 | 11.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.28 | -0.11 | 11.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.03 | -0.11 | 10.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.78 | -0.11 | 10.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.53 | -0.11 | 10.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.28 | -0.11 | 10.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.03 | -0.11 | 9.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 75 |
0 | ... | ... | 9.78 | -0.11 | 9.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.53 | -0.11 | 9.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 52 |
0 | ... | ... | 9.28 | -0.11 | 9.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.03 | -0.11 | 8.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.78 | -0.11 | 8.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.53 | -0.11 | 8.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 60 |
0 | ... | ... | 8.28 | -0.11 | 8.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 441 |
0 | ... | ... | 8.03 | -0.11 | 7.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.78 | -0.11 | 7.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.53 | -0.11 | 7.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 26 |
0 | ... | ... | 7.28 | -0.11 | 7.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 7.03 | -0.11 | 6.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 520 |
0 | ... | ... | 6.78 | -0.11 | 6.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 117 |
0 | ... | ... | 6.53 | -0.11 | 6.42 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 541 |
0 | ... | ... | 6.28 | -0.11 | 6.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 64 |
0 | ... | ... | 6.03 | -0.11 | 5.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 169 |
0 | ... | ... | 5.78 | -0.11 | 5.67 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 106 |
0 | ... | ... | 5.53 | -0.11 | 5.42 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 327 |
0 | ... | ... | 5.28 | -0.11 | 5.17 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 149 |
10 | ... | ... | 5.03 | -0.11 | 4.92 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 256 |
2 | ... | ... | 4.78 | -0.11 | 4.67 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 530 |
120 | ... | ... | 4.53 | -0.11 | 4.42 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 324 |
5 | ... | ... | 4.28 | -0.11 | 4.17 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 45 |
0 | ... | ... | 4.03 | -0.11 | 3.92 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 102 |
66 | ... | ... | 3.78 | -0.11 | 3.67 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 122 |
130 | ... | ... | 3.53 | -0.11 | 3.42 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 218 |
7 | ... | ... | 3.28 | -0.11 | 3.17 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 65 |
65 | ... | ... | 3.03 | -0.11 | 2.92 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 103 |
47 | ... | ... | 2.78 | -0.11 | 2.67 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 99 |
385 | ... | ... | 2.53 | -0.11 | 2.42 | 2000 | 0.01 | -0.01 | 0.01 | ... | ... | 111 |
95 | ... | ... | 2.28 | -0.11 | 2.17 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 92 |
41 | ... | ... | 2.04 | -0.11 | 1.93 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 279 |
98 | ... | ... | 1.79 | -0.11 | 1.68 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 120 |
96 | ... | ... | 1.55 | -0.11 | 1.44 | 2100 | 0.02 | 0 | 0.02 | ... | ... | 729 |
15 | ... | ... | 1.31 | -0.11 | 1.20 | 2125 | 0.03 | 0 | 0.03 | 0.07 | 0.07 | 84 |
32 | ... | ... | 1.07 | -0.11 | 0.96 | 2150 | 0.04 | 0 | 0.04 | ... | ... | 209 |
7 | ... | ... | 0.84 | -0.11 | 0.73 | 2175 | 0.06 | 0 | 0.06 | ... | ... | 178 |
104 | ... | ... | 0.62 | -0.10 | 0.52 | 2200 | 0.10 | 0.01 | 0.09 | 0.12 | 0.10 | 372 |
32 | ... | ... | 0.42 | -0.08 | 0.34 | 2225 | 0.17 | 0.03 | 0.14 | 0.25 | 0.25 | 101 |
57 | ... | ... | 0.27 | -0.06 | 0.21 | 2250 | 0.29 | 0.05 | 0.24 | ... | ... | 398 |
38 | ... | ... | 0.17 | -0.05 | 0.12 | 2275 | 0.45 | 0.06 | 0.39 | ... | ... | 349 |
141 | 0.06 | 0.05 | 0.10 | -0.03 | 0.07 | 2300 | 0.65 | 0.08 | 0.57 | 0.80 | 0.80 | 272 |
20 | ... | ... | 0.06 | -0.02 | 0.04 | 2325 | 0.87 | 0.09 | 0.78 | ... | ... | 226 |
118 | ... | ... | 0.04 | -0.02 | 0.02 | 2350 | 1.10 | 0.10 | 1 | ... | ... | 110 |
54 | ... | ... | 0.02 | -0.01 | 0.01 | 2375 | 1.34 | 0.10 | 1.24 | ... | ... | 91 |
166 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.59 | 0.11 | 1.48 | 1.75 | 1.75 | 159 |
68 | ... | ... | 0.01 | -0.01 | 0.01 | 2425 | 1.83 | 0.10 | 1.73 | ... | ... | 10 |
37 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 2.08 | 0.11 | 1.97 | 2.30 | 2.30 | 10 |
31 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.33 | 0.11 | 2.22 | ... | ... | 10 |
372 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.58 | 0.11 | 2.47 | ... | ... | 136 |
76 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.83 | 0.11 | 2.72 | ... | ... | 0 |
94 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 3.08 | 0.11 | 2.97 | ... | ... | 0 |
83 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.33 | 0.11 | 3.22 | ... | ... | 0 |
195 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.58 | 0.11 | 3.47 | ... | ... | 0 |
38 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.83 | 0.11 | 3.72 | ... | ... | 0 |
74 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 4.08 | 0.11 | 3.97 | ... | ... | 0 |
69 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.33 | 0.11 | 4.22 | ... | ... | 2 |
334 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.58 | 0.11 | 4.47 | ... | ... | 2 |
17 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.83 | 0.11 | 4.72 | ... | ... | 2 |
51 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 5.08 | 0.11 | 4.97 | ... | ... | 2 |
10 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.33 | 0.11 | 5.22 | ... | ... | 0 |
73 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.58 | 0.11 | 5.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.83 | 0.11 | 5.72 | ... | ... | 0 |
34 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 6.08 | 0.11 | 5.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.33 | 0.11 | 6.22 | ... | ... | 0 |
41 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.58 | 0.11 | 6.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.83 | 0.11 | 6.72 | ... | ... | 0 |
6 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 7.08 | 0.11 | 6.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.33 | 0.11 | 7.22 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.58 | 0.11 | 7.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.83 | 0.11 | 7.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 8.08 | 0.11 | 7.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.33 | 0.11 | 8.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.58 | 0.11 | 8.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.83 | 0.11 | 8.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 9.08 | 0.11 | 8.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.33 | 0.11 | 9.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.58 | 0.11 | 9.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.83 | 0.11 | 9.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 10.08 | 0.11 | 9.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.33 | 0.11 | 10.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.58 | 0.11 | 10.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.83 | 0.11 | 10.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 11.08 | 0.11 | 10.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.33 | 0.11 | 11.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.58 | 0.11 | 11.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.83 | 0.11 | 11.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 12.08 | 0.11 | 11.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 12.33 | 0.11 | 12.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 12.58 | 0.11 | 12.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.83 | 0.11 | 12.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 13.08 | 0.11 | 12.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 13.33 | 0.11 | 13.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 13.58 | 0.11 | 13.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3625 | 13.83 | 0.11 | 13.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3650 | 14.08 | 0.11 | 13.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3675 | 14.33 | 0.11 | 14.22 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3700 | 14.58 | 0.11 | 14.47 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3725 | 14.83 | 0.11 | 14.72 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3750 | 15.08 | 0.11 | 14.97 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3775 | 15.33 | 0.11 | 15.22 | ... | ... | 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.