Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 19.66 | 0.13 | 19.79 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.41 | 0.13 | 19.54 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.16 | 0.13 | 19.29 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.91 | 0.13 | 19.04 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.66 | 0.13 | 18.79 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.41 | 0.13 | 18.54 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.16 | 0.13 | 18.29 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.91 | 0.13 | 18.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.66 | 0.13 | 17.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.41 | 0.13 | 17.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.16 | 0.13 | 17.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.91 | 0.13 | 17.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.66 | 0.13 | 16.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.41 | 0.13 | 16.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.16 | 0.13 | 16.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.91 | 0.13 | 16.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.66 | 0.13 | 15.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.41 | 0.13 | 15.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.16 | 0.13 | 15.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.91 | 0.13 | 15.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.66 | 0.13 | 14.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.41 | 0.13 | 14.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.16 | 0.13 | 14.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.91 | 0.13 | 14.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.66 | 0.13 | 13.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.41 | 0.13 | 13.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.16 | 0.13 | 13.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.91 | 0.13 | 13.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.66 | 0.13 | 12.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.41 | 0.13 | 12.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.16 | 0.13 | 12.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.91 | 0.13 | 12.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.66 | 0.13 | 11.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.41 | 0.13 | 11.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.16 | 0.13 | 11.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.91 | 0.13 | 11.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.66 | 0.13 | 10.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.41 | 0.13 | 10.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.16 | 0.13 | 10.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 9.91 | 0.13 | 10.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.66 | 0.13 | 9.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 55 |
0 | ... | ... | 9.41 | 0.13 | 9.54 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 9.16 | 0.13 | 9.29 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 606 |
0 | ... | ... | 8.91 | 0.13 | 9.04 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 8.66 | 0.13 | 8.79 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 4 |
0 | ... | ... | 8.41 | 0.14 | 8.55 | 1475 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 8.17 | 0.13 | 8.30 | 1500 | 0.04 | 0 | 0.04 | ... | ... | 9 |
0 | ... | ... | 7.92 | 0.13 | 8.05 | 1525 | 0.04 | 0 | 0.04 | ... | ... | 596 |
0 | ... | ... | 7.68 | 0.13 | 7.81 | 1550 | 0.05 | 0 | 0.05 | 0.04 | 0.04 | 94 |
0 | ... | ... | 7.43 | 0.13 | 7.56 | 1575 | 0.05 | 0 | 0.05 | ... | ... | 86 |
0 | ... | ... | 7.19 | 0.13 | 7.32 | 1600 | 0.06 | 0 | 0.06 | 0.06 | 0.05 | 423 |
0 | ... | ... | 6.94 | 0.13 | 7.07 | 1625 | 0.06 | -0.01 | 0.07 | ... | ... | 72 |
0 | ... | ... | 6.70 | 0.13 | 6.83 | 1650 | 0.07 | 0 | 0.07 | 0.07 | 0.07 | 94 |
0 | ... | ... | 6.46 | 0.12 | 6.58 | 1675 | 0.07 | -0.01 | 0.08 | 0.08 | 0.08 | 81 |
0 | ... | ... | 6.22 | 0.12 | 6.34 | 1700 | 0.08 | -0.01 | 0.09 | 0.09 | 0.09 | 284 |
0 | ... | ... | 5.98 | 0.12 | 6.10 | 1725 | 0.09 | -0.01 | 0.10 | ... | ... | 120 |
10 | ... | ... | 5.74 | 0.12 | 5.86 | 1750 | 0.10 | -0.01 | 0.11 | ... | ... | 109 |
0 | ... | ... | 5.51 | 0.11 | 5.62 | 1775 | 0.11 | -0.02 | 0.13 | ... | ... | 357 |
0 | ... | ... | 5.27 | 0.12 | 5.39 | 1800 | 0.13 | -0.01 | 0.14 | ... | ... | 268 |
5 | ... | ... | 5.04 | 0.12 | 5.16 | 1825 | 0.15 | -0.01 | 0.16 | ... | ... | 127 |
0 | ... | ... | 4.81 | 0.12 | 4.93 | 1850 | 0.17 | -0.01 | 0.18 | ... | ... | 95 |
51 | ... | ... | 4.59 | 0.12 | 4.71 | 1875 | 0.19 | -0.01 | 0.20 | ... | ... | 71 |
65 | ... | ... | 4.36 | 0.12 | 4.48 | 1900 | 0.22 | -0.01 | 0.23 | 0.22 | 0.22 | 175 |
7 | ... | ... | 4.14 | 0.12 | 4.26 | 1925 | 0.24 | -0.02 | 0.26 | 0.25 | 0.25 | 57 |
50 | ... | ... | 3.93 | 0.11 | 4.04 | 1950 | 0.27 | -0.02 | 0.29 | ... | ... | 126 |
27 | ... | ... | 3.72 | 0.11 | 3.83 | 1975 | 0.31 | -0.02 | 0.33 | ... | ... | 83 |
402 | ... | ... | 3.52 | 0.10 | 3.62 | 2000 | 0.35 | -0.03 | 0.38 | ... | ... | 156 |
47 | ... | ... | 3.32 | 0.10 | 3.42 | 2025 | 0.40 | -0.03 | 0.43 | ... | ... | 70 |
16 | ... | ... | 3.14 | 0.08 | 3.22 | 2050 | 0.45 | -0.05 | 0.50 | ... | ... | 176 |
0 | ... | ... | 2.96 | 0.07 | 3.03 | 2075 | 0.51 | -0.05 | 0.56 | ... | ... | 39 |
82 | ... | ... | 2.78 | 0.07 | 2.85 | 2100 | 0.58 | -0.06 | 0.64 | ... | ... | 348 |
10 | ... | ... | 2.61 | 0.07 | 2.68 | 2125 | 0.65 | -0.07 | 0.72 | ... | ... | 112 |
26 | ... | ... | 2.45 | 0.05 | 2.50 | 2150 | 0.72 | -0.08 | 0.80 | ... | ... | 197 |
1 | ... | ... | 2.29 | 0.04 | 2.33 | 2175 | 0.80 | -0.09 | 0.89 | ... | ... | 214 |
65 | ... | ... | 2.13 | 0.03 | 2.16 | 2200 | 0.88 | -0.10 | 0.98 | ... | ... | 441 |
38 | ... | ... | 1.98 | 0.02 | 2 | 2225 | 0.97 | -0.10 | 1.07 | ... | ... | 32 |
21 | ... | ... | 1.82 | 0.03 | 1.85 | 2250 | 1.07 | -0.10 | 1.17 | ... | ... | 54 |
19 | ... | ... | 1.68 | 0.03 | 1.71 | 2275 | 1.17 | -0.10 | 1.27 | ... | ... | 178 |
89 | ... | ... | 1.54 | 0.03 | 1.57 | 2300 | 1.28 | -0.10 | 1.38 | ... | ... | 9 |
2 | ... | ... | 1.41 | 0.03 | 1.44 | 2325 | 1.40 | -0.10 | 1.50 | ... | ... | 0 |
77 | ... | ... | 1.29 | 0.03 | 1.32 | 2350 | 1.53 | -0.10 | 1.63 | ... | ... | 0 |
13 | ... | ... | 1.18 | 0.02 | 1.20 | 2375 | 1.66 | -0.10 | 1.76 | ... | ... | 0 |
63 | ... | ... | 1.08 | 0.02 | 1.10 | 2400 | 1.80 | -0.11 | 1.91 | ... | ... | 0 |
1 | ... | ... | 0.98 | 0.02 | 1 | 2425 | 1.95 | -0.12 | 2.07 | ... | ... | 0 |
26 | ... | ... | 0.90 | 0.01 | 0.91 | 2450 | 2.11 | -0.12 | 2.23 | ... | ... | 0 |
30 | ... | ... | 0.82 | 0.01 | 0.83 | 2475 | 2.28 | -0.12 | 2.40 | ... | ... | 0 |
371 | ... | ... | 0.75 | 0 | 0.75 | 2500 | 2.45 | -0.12 | 2.57 | ... | ... | 0 |
74 | ... | ... | 0.68 | 0 | 0.68 | 2525 | 2.63 | -0.13 | 2.76 | ... | ... | 0 |
41 | ... | ... | 0.62 | 0 | 0.62 | 2550 | 2.81 | -0.13 | 2.94 | ... | ... | 0 |
1 | ... | ... | 0.56 | 0 | 0.56 | 2575 | 3 | -0.13 | 3.13 | ... | ... | 0 |
38 | ... | ... | 0.51 | 0 | 0.51 | 2600 | 3.20 | -0.13 | 3.33 | ... | ... | 0 |
4 | ... | ... | 0.46 | 0 | 0.46 | 2625 | 3.40 | -0.13 | 3.53 | ... | ... | 0 |
37 | ... | ... | 0.41 | 0.01 | 0.42 | 2650 | 3.60 | -0.13 | 3.73 | ... | ... | 0 |
57 | ... | ... | 0.37 | 0.01 | 0.38 | 2675 | 3.81 | -0.13 | 3.94 | ... | ... | 0 |
285 | ... | ... | 0.34 | 0 | 0.34 | 2700 | 4.03 | -0.12 | 4.15 | ... | ... | 0 |
0 | ... | ... | 0.30 | 0.01 | 0.31 | 2725 | 4.24 | -0.13 | 4.37 | ... | ... | 0 |
23 | ... | ... | 0.27 | 0.01 | 0.28 | 2750 | 4.46 | -0.13 | 4.59 | ... | ... | 0 |
20 | ... | ... | 0.25 | 0 | 0.25 | 2775 | 4.68 | -0.13 | 4.81 | ... | ... | 0 |
70 | ... | ... | 0.22 | 0.01 | 0.23 | 2800 | 4.91 | -0.12 | 5.03 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0 | 0.20 | 2825 | 5.13 | -0.13 | 5.26 | ... | ... | 0 |
55 | ... | ... | 0.18 | 0 | 0.18 | 2850 | 5.36 | -0.13 | 5.49 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0.01 | 0.17 | 2875 | 5.60 | -0.12 | 5.72 | ... | ... | 0 |
7 | ... | ... | 0.15 | 0 | 0.15 | 2900 | 5.83 | -0.12 | 5.95 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0.01 | 0.14 | 2925 | 6.06 | -0.13 | 6.19 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2950 | 6.30 | -0.13 | 6.43 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2975 | 6.54 | -0.13 | 6.67 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 3000 | 6.78 | -0.13 | 6.91 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 3025 | 7.02 | -0.13 | 7.15 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 3050 | 7.26 | -0.13 | 7.39 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 3075 | 7.50 | -0.13 | 7.63 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 3100 | 7.74 | -0.14 | 7.88 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 3125 | 7.99 | -0.13 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 3150 | 8.23 | -0.13 | 8.36 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 3175 | 8.48 | -0.13 | 8.61 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 3200 | 8.72 | -0.14 | 8.86 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 3225 | 8.97 | -0.13 | 9.10 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3250 | 9.22 | -0.13 | 9.35 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 3275 | 9.46 | -0.14 | 9.60 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 3300 | 9.71 | -0.14 | 9.85 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3325 | 9.96 | -0.13 | 10.09 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 3350 | 10.21 | -0.13 | 10.34 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 3375 | 10.46 | -0.13 | 10.59 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 3400 | 10.71 | -0.13 | 10.84 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 3425 | 10.96 | -0.13 | 11.09 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3450 | 11.21 | -0.13 | 11.34 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 3475 | 11.46 | -0.13 | 11.59 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 3500 | 11.71 | -0.13 | 11.84 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 3525 | 11.96 | -0.13 | 12.09 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 3550 | 12.21 | -0.13 | 12.34 | ... | ... | 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.