Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 19.61 | -0.10 | 19.51 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.36 | -0.10 | 19.26 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.11 | -0.10 | 19.01 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.86 | -0.10 | 18.76 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.61 | -0.10 | 18.51 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.36 | -0.10 | 18.26 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.11 | -0.10 | 18.01 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.86 | -0.10 | 17.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.61 | -0.10 | 17.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.36 | -0.10 | 17.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.11 | -0.10 | 17.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.86 | -0.10 | 16.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.61 | -0.10 | 16.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.36 | -0.10 | 16.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.11 | -0.10 | 16.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.86 | -0.10 | 15.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.61 | -0.10 | 15.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.36 | -0.10 | 15.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.11 | -0.10 | 15.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.86 | -0.10 | 14.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.61 | -0.10 | 14.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.36 | -0.10 | 14.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.11 | -0.10 | 14.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.86 | -0.10 | 13.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.61 | -0.10 | 13.51 | 950 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.36 | -0.10 | 13.26 | 975 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.11 | -0.10 | 13.01 | 1000 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.86 | -0.10 | 12.76 | 1025 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.61 | -0.10 | 12.51 | 1050 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.36 | -0.10 | 12.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.11 | -0.10 | 12.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.86 | -0.10 | 11.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.61 | -0.10 | 11.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.36 | -0.10 | 11.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.11 | -0.10 | 11.01 | 1200 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 10.86 | -0.10 | 10.76 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 10.61 | -0.10 | 10.51 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 10.36 | -0.10 | 10.26 | 1275 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 10.11 | -0.10 | 10.01 | 1300 | 0.01 | -0.01 | 0.02 | ... | ... | 2 |
0 | ... | ... | 9.86 | -0.10 | 9.76 | 1325 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 9.61 | -0.10 | 9.51 | 1350 | 0.02 | -0.01 | 0.03 | ... | ... | 55 |
0 | ... | ... | 9.36 | -0.10 | 9.26 | 1375 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 9.12 | -0.11 | 9.01 | 1400 | 0.02 | -0.01 | 0.03 | ... | ... | 606 |
0 | ... | ... | 8.87 | -0.11 | 8.76 | 1425 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 8.62 | -0.11 | 8.51 | 1450 | 0.02 | -0.02 | 0.04 | ... | ... | 4 |
0 | ... | ... | 8.37 | -0.11 | 8.26 | 1475 | 0.03 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 8.13 | -0.11 | 8.02 | 1500 | 0.03 | -0.01 | 0.04 | ... | ... | 9 |
0 | ... | ... | 7.88 | -0.11 | 7.77 | 1525 | 0.03 | -0.02 | 0.05 | ... | ... | 596 |
0 | ... | ... | 7.63 | -0.11 | 7.52 | 1550 | 0.03 | -0.02 | 0.05 | ... | ... | 83 |
0 | ... | ... | 7.38 | -0.11 | 7.27 | 1575 | 0.04 | -0.01 | 0.05 | ... | ... | 91 |
0 | ... | ... | 7.14 | -0.11 | 7.03 | 1600 | 0.04 | -0.02 | 0.06 | ... | ... | 402 |
0 | ... | ... | 6.89 | -0.11 | 6.78 | 1625 | 0.04 | -0.02 | 0.06 | ... | ... | 69 |
0 | ... | ... | 6.64 | -0.11 | 6.53 | 1650 | 0.05 | -0.01 | 0.06 | ... | ... | 95 |
0 | ... | ... | 6.40 | -0.11 | 6.29 | 1675 | 0.05 | -0.01 | 0.06 | ... | ... | 64 |
0 | ... | ... | 6.15 | -0.11 | 6.04 | 1700 | 0.05 | -0.01 | 0.06 | ... | ... | 282 |
2 | ... | ... | 5.90 | -0.10 | 5.80 | 1725 | 0.06 | -0.01 | 0.07 | ... | ... | 111 |
17 | ... | ... | 5.65 | -0.10 | 5.55 | 1750 | 0.07 | 0 | 0.07 | ... | ... | 126 |
7 | ... | ... | 5.41 | -0.10 | 5.31 | 1775 | 0.07 | 0 | 0.07 | ... | ... | 359 |
7 | ... | ... | 5.16 | -0.09 | 5.07 | 1800 | 0.08 | 0.01 | 0.07 | ... | ... | 265 |
5 | ... | ... | 4.92 | -0.09 | 4.83 | 1825 | 0.09 | 0.01 | 0.08 | ... | ... | 93 |
0 | ... | ... | 4.68 | -0.09 | 4.59 | 1850 | 0.10 | 0.01 | 0.09 | ... | ... | 121 |
51 | ... | ... | 4.45 | -0.09 | 4.36 | 1875 | 0.12 | 0.01 | 0.11 | ... | ... | 95 |
66 | ... | ... | 4.22 | -0.09 | 4.13 | 1900 | 0.14 | 0.01 | 0.13 | ... | ... | 142 |
1 | ... | ... | 4 | -0.09 | 3.91 | 1925 | 0.17 | 0.01 | 0.16 | ... | ... | 60 |
70 | ... | ... | 3.79 | -0.10 | 3.69 | 1950 | 0.20 | 0 | 0.20 | ... | ... | 162 |
31 | ... | ... | 3.58 | -0.10 | 3.48 | 1975 | 0.24 | 0 | 0.24 | ... | ... | 73 |
401 | ... | ... | 3.36 | -0.09 | 3.27 | 2000 | 0.28 | 0.01 | 0.27 | ... | ... | 181 |
42 | ... | ... | 3.13 | -0.07 | 3.06 | 2025 | 0.32 | 0.03 | 0.29 | ... | ... | 104 |
23 | ... | ... | 2.91 | -0.06 | 2.85 | 2050 | 0.36 | 0.05 | 0.31 | ... | ... | 230 |
1 | ... | ... | 2.69 | -0.04 | 2.65 | 2075 | 0.40 | 0.06 | 0.34 | ... | ... | 68 |
80 | ... | ... | 2.49 | -0.04 | 2.45 | 2100 | 0.45 | 0.06 | 0.39 | ... | ... | 411 |
11 | ... | ... | 2.31 | -0.05 | 2.26 | 2125 | 0.51 | 0.05 | 0.46 | ... | ... | 125 |
39 | ... | ... | 2.14 | -0.06 | 2.08 | 2150 | 0.58 | 0.04 | 0.54 | ... | ... | 250 |
1 | ... | ... | 1.98 | -0.07 | 1.91 | 2175 | 0.66 | 0.03 | 0.63 | ... | ... | 233 |
65 | ... | ... | 1.83 | -0.07 | 1.76 | 2200 | 0.75 | 0.02 | 0.73 | ... | ... | 693 |
38 | ... | ... | 1.68 | -0.07 | 1.61 | 2225 | 0.85 | 0.02 | 0.83 | ... | ... | 78 |
21 | ... | ... | 1.54 | -0.08 | 1.46 | 2250 | 0.96 | 0.03 | 0.93 | ... | ... | 106 |
19 | ... | ... | 1.39 | -0.06 | 1.33 | 2275 | 1.07 | 0.04 | 1.03 | ... | ... | 242 |
87 | ... | ... | 1.24 | -0.04 | 1.20 | 2300 | 1.19 | 0.06 | 1.13 | ... | ... | 46 |
2 | ... | ... | 1.11 | -0.03 | 1.08 | 2325 | 1.32 | 0.07 | 1.25 | ... | ... | 16 |
78 | ... | ... | 0.99 | -0.02 | 0.97 | 2350 | 1.46 | 0.08 | 1.38 | ... | ... | 36 |
26 | ... | ... | 0.88 | -0.01 | 0.87 | 2375 | 1.60 | 0.08 | 1.52 | ... | ... | 0 |
28 | ... | ... | 0.79 | -0.02 | 0.77 | 2400 | 1.76 | 0.08 | 1.68 | ... | ... | 70 |
11 | ... | ... | 0.71 | -0.02 | 0.69 | 2425 | 1.92 | 0.08 | 1.84 | ... | ... | 0 |
24 | ... | ... | 0.63 | -0.02 | 0.61 | 2450 | 2.09 | 0.07 | 2.02 | ... | ... | 0 |
30 | ... | ... | 0.57 | -0.03 | 0.54 | 2475 | 2.27 | 0.07 | 2.20 | ... | ... | 0 |
472 | ... | ... | 0.51 | -0.03 | 0.48 | 2500 | 2.46 | 0.07 | 2.39 | ... | ... | 0 |
80 | ... | ... | 0.46 | -0.04 | 0.42 | 2525 | 2.65 | 0.07 | 2.58 | ... | ... | 0 |
97 | ... | ... | 0.41 | -0.03 | 0.38 | 2550 | 2.85 | 0.07 | 2.78 | ... | ... | 0 |
30 | ... | ... | 0.36 | -0.02 | 0.34 | 2575 | 3.06 | 0.07 | 2.99 | ... | ... | 0 |
81 | ... | ... | 0.32 | -0.02 | 0.30 | 2600 | 3.27 | 0.07 | 3.20 | ... | ... | 0 |
16 | ... | ... | 0.29 | -0.02 | 0.27 | 2625 | 3.49 | 0.08 | 3.41 | ... | ... | 0 |
77 | ... | ... | 0.26 | -0.02 | 0.24 | 2650 | 3.71 | 0.08 | 3.63 | ... | ... | 0 |
57 | ... | ... | 0.23 | -0.01 | 0.22 | 2675 | 3.94 | 0.08 | 3.86 | ... | ... | 0 |
336 | ... | ... | 0.21 | -0.02 | 0.19 | 2700 | 4.16 | 0.08 | 4.08 | ... | ... | 0 |
0 | ... | ... | 0.19 | -0.02 | 0.17 | 2725 | 4.39 | 0.08 | 4.31 | ... | ... | 0 |
33 | ... | ... | 0.17 | -0.02 | 0.15 | 2750 | 4.62 | 0.08 | 4.54 | ... | ... | 0 |
20 | ... | ... | 0.15 | -0.01 | 0.14 | 2775 | 4.85 | 0.08 | 4.77 | ... | ... | 0 |
60 | ... | ... | 0.13 | -0.01 | 0.12 | 2800 | 5.09 | 0.09 | 5 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2825 | 5.32 | 0.09 | 5.23 | ... | ... | 0 |
50 | ... | ... | 0.10 | -0.01 | 0.09 | 2850 | 5.56 | 0.09 | 5.47 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2875 | 5.80 | 0.10 | 5.70 | ... | ... | 2 |
7 | ... | ... | 0.08 | -0.01 | 0.07 | 2900 | 6.04 | 0.10 | 5.94 | ... | ... | 7 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2925 | 6.28 | 0.10 | 6.18 | ... | ... | 7 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2950 | 6.52 | 0.10 | 6.42 | ... | ... | 7 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2975 | 6.76 | 0.09 | 6.67 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3000 | 7.01 | 0.10 | 6.91 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 3025 | 7.25 | 0.10 | 7.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3050 | 7.50 | 0.10 | 7.40 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3075 | 7.74 | 0.09 | 7.65 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3100 | 7.99 | 0.10 | 7.89 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3125 | 8.24 | 0.10 | 8.14 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3150 | 8.49 | 0.10 | 8.39 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 3175 | 8.74 | 0.10 | 8.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 8.99 | 0.10 | 8.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.24 | 0.10 | 9.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.49 | 0.10 | 9.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 9.74 | 0.10 | 9.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 9.99 | 0.10 | 9.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.24 | 0.10 | 10.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3350 | 10.49 | 0.10 | 10.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 10.74 | 0.10 | 10.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 10.99 | 0.10 | 10.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.24 | 0.10 | 11.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.49 | 0.10 | 11.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 11.74 | 0.10 | 11.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 11.99 | 0.10 | 11.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.24 | 0.10 | 12.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 12.49 | 0.10 | 12.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 12.74 | 0.10 | 12.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 12.99 | 0.10 | 12.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3625 | 13.24 | 0.10 | 13.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3650 | 13.49 | 0.10 | 13.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3675 | 13.74 | 0.10 | 13.64 | ... | ... | 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.