Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 19.09 | 0.03 | 19.12 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.84 | 0.03 | 18.87 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.59 | 0.03 | 18.62 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.34 | 0.03 | 18.37 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.09 | 0.03 | 18.12 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.84 | 0.03 | 17.87 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.59 | 0.03 | 17.62 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.34 | 0.03 | 17.37 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.09 | 0.03 | 17.12 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.84 | 0.03 | 16.87 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.59 | 0.03 | 16.62 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.34 | 0.03 | 16.37 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.09 | 0.03 | 16.12 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.84 | 0.03 | 15.87 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.59 | 0.03 | 15.62 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.34 | 0.03 | 15.37 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.09 | 0.03 | 15.12 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.84 | 0.03 | 14.87 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.59 | 0.03 | 14.62 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.34 | 0.03 | 14.37 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.09 | 0.03 | 14.12 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.84 | 0.03 | 13.87 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.59 | 0.03 | 13.62 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.34 | 0.03 | 13.37 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.09 | 0.03 | 13.12 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.84 | 0.03 | 12.87 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.59 | 0.03 | 12.62 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.34 | 0.03 | 12.37 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.09 | 0.03 | 12.12 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.84 | 0.03 | 11.87 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.59 | 0.03 | 11.62 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.34 | 0.03 | 11.37 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.09 | 0.03 | 11.12 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.84 | 0.03 | 10.87 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.59 | 0.03 | 10.62 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.34 | 0.03 | 10.37 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.09 | 0.03 | 10.12 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.84 | 0.03 | 9.87 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.59 | 0.03 | 9.62 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 9.34 | 0.03 | 9.37 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.09 | 0.03 | 9.12 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 55 |
0 | ... | ... | 8.84 | 0.03 | 8.87 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 8.59 | 0.03 | 8.62 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 606 |
0 | ... | ... | 8.34 | 0.03 | 8.37 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 8.09 | 0.03 | 8.12 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 4 |
0 | ... | ... | 7.84 | 0.03 | 7.87 | 1475 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 7.59 | 0.03 | 7.62 | 1500 | 0.04 | 0 | 0.04 | ... | ... | 9 |
0 | ... | ... | 7.35 | 0.03 | 7.38 | 1525 | 0.04 | 0 | 0.04 | ... | ... | 596 |
0 | ... | ... | 7.10 | 0.03 | 7.13 | 1550 | 0.05 | 0 | 0.05 | ... | ... | 90 |
0 | ... | ... | 6.86 | 0.03 | 6.89 | 1575 | 0.06 | 0 | 0.06 | ... | ... | 95 |
0 | ... | ... | 6.62 | 0.03 | 6.65 | 1600 | 0.06 | -0.01 | 0.07 | ... | ... | 424 |
0 | ... | ... | 6.38 | 0.02 | 6.40 | 1625 | 0.07 | -0.01 | 0.08 | ... | ... | 73 |
0 | ... | ... | 6.14 | 0.02 | 6.16 | 1650 | 0.08 | -0.01 | 0.09 | ... | ... | 94 |
0 | ... | ... | 5.90 | 0.03 | 5.93 | 1675 | 0.09 | -0.01 | 0.10 | ... | ... | 65 |
4 | ... | ... | 5.66 | 0.03 | 5.69 | 1700 | 0.11 | 0 | 0.11 | ... | ... | 277 |
4 | ... | ... | 5.42 | 0.03 | 5.45 | 1725 | 0.12 | 0 | 0.12 | ... | ... | 125 |
10 | ... | ... | 5.19 | 0.03 | 5.22 | 1750 | 0.14 | 0 | 0.14 | ... | ... | 135 |
0 | ... | ... | 4.96 | 0.03 | 4.99 | 1775 | 0.15 | -0.01 | 0.16 | ... | ... | 350 |
0 | ... | ... | 4.73 | 0.03 | 4.76 | 1800 | 0.17 | -0.01 | 0.18 | ... | ... | 264 |
5 | ... | ... | 4.50 | 0.03 | 4.53 | 1825 | 0.20 | 0 | 0.20 | ... | ... | 95 |
0 | ... | ... | 4.28 | 0.03 | 4.31 | 1850 | 0.22 | -0.01 | 0.23 | ... | ... | 138 |
52 | ... | ... | 4.06 | 0.03 | 4.09 | 1875 | 0.25 | -0.01 | 0.26 | ... | ... | 65 |
70 | ... | ... | 3.85 | 0.02 | 3.87 | 1900 | 0.28 | -0.01 | 0.29 | ... | ... | 131 |
36 | ... | ... | 3.64 | 0.02 | 3.66 | 1925 | 0.32 | -0.01 | 0.33 | ... | ... | 73 |
48 | ... | ... | 3.43 | 0.02 | 3.45 | 1950 | 0.36 | -0.01 | 0.37 | ... | ... | 117 |
85 | ... | ... | 3.23 | 0.02 | 3.25 | 1975 | 0.41 | -0.01 | 0.42 | ... | ... | 78 |
409 | ... | ... | 3.04 | 0.02 | 3.06 | 2000 | 0.46 | -0.02 | 0.48 | ... | ... | 160 |
44 | ... | ... | 2.86 | 0.01 | 2.87 | 2025 | 0.52 | -0.02 | 0.54 | ... | ... | 99 |
15 | ... | ... | 2.67 | 0.02 | 2.69 | 2050 | 0.59 | -0.01 | 0.60 | ... | ... | 255 |
0 | ... | ... | 2.50 | 0.01 | 2.51 | 2075 | 0.66 | -0.02 | 0.68 | ... | ... | 66 |
83 | ... | ... | 2.33 | 0.01 | 2.34 | 2100 | 0.74 | -0.02 | 0.76 | ... | ... | 410 |
12 | ... | ... | 2.17 | 0 | 2.17 | 2125 | 0.82 | -0.02 | 0.84 | ... | ... | 120 |
31 | ... | ... | 2.01 | 0.01 | 2.02 | 2150 | 0.91 | -0.02 | 0.93 | ... | ... | 220 |
1 | ... | ... | 1.86 | 0 | 1.86 | 2175 | 1 | -0.02 | 1.02 | ... | ... | 218 |
64 | ... | ... | 1.71 | 0.01 | 1.72 | 2200 | 1.10 | -0.02 | 1.12 | ... | ... | 650 |
38 | ... | ... | 1.57 | 0.01 | 1.58 | 2225 | 1.21 | -0.02 | 1.23 | ... | ... | 90 |
26 | ... | ... | 1.43 | 0.01 | 1.44 | 2250 | 1.32 | -0.02 | 1.34 | ... | ... | 116 |
19 | ... | ... | 1.31 | 0.01 | 1.32 | 2275 | 1.45 | -0.02 | 1.47 | ... | ... | 239 |
77 | ... | ... | 1.19 | 0.01 | 1.20 | 2300 | 1.58 | -0.02 | 1.60 | ... | ... | 38 |
71 | ... | ... | 1.08 | 0.01 | 1.09 | 2325 | 1.72 | -0.02 | 1.74 | ... | ... | 59 |
98 | ... | ... | 0.98 | 0.01 | 0.99 | 2350 | 1.86 | -0.02 | 1.88 | ... | ... | 5 |
23 | ... | ... | 0.89 | 0.01 | 0.90 | 2375 | 2.02 | -0.02 | 2.04 | ... | ... | 0 |
40 | ... | ... | 0.81 | 0.01 | 0.82 | 2400 | 2.18 | -0.02 | 2.20 | ... | ... | 0 |
11 | ... | ... | 0.73 | 0.01 | 0.74 | 2425 | 2.35 | -0.02 | 2.37 | ... | ... | 0 |
37 | ... | ... | 0.66 | 0.01 | 0.67 | 2450 | 2.53 | -0.02 | 2.55 | ... | ... | 0 |
28 | ... | ... | 0.60 | 0 | 0.60 | 2475 | 2.71 | -0.02 | 2.73 | ... | ... | 0 |
498 | ... | ... | 0.54 | 0 | 0.54 | 2500 | 2.90 | -0.02 | 2.92 | ... | ... | 0 |
26 | ... | ... | 0.48 | 0.01 | 0.49 | 2525 | 3.09 | -0.03 | 3.12 | ... | ... | 0 |
36 | ... | ... | 0.43 | 0.01 | 0.44 | 2550 | 3.29 | -0.03 | 3.32 | ... | ... | 0 |
10 | ... | ... | 0.39 | 0 | 0.39 | 2575 | 3.49 | -0.03 | 3.52 | ... | ... | 0 |
78 | ... | ... | 0.35 | 0 | 0.35 | 2600 | 3.70 | -0.03 | 3.73 | ... | ... | 0 |
16 | ... | ... | 0.31 | 0 | 0.31 | 2625 | 3.91 | -0.03 | 3.94 | ... | ... | 0 |
73 | ... | ... | 0.28 | 0 | 0.28 | 2650 | 4.13 | -0.02 | 4.15 | ... | ... | 0 |
57 | ... | ... | 0.25 | 0 | 0.25 | 2675 | 4.34 | -0.03 | 4.37 | ... | ... | 0 |
305 | ... | ... | 0.22 | 0 | 0.22 | 2700 | 4.57 | -0.02 | 4.59 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0 | 0.20 | 2725 | 4.79 | -0.03 | 4.82 | ... | ... | 0 |
30 | ... | ... | 0.18 | 0 | 0.18 | 2750 | 5.02 | -0.03 | 5.05 | ... | ... | 0 |
20 | ... | ... | 0.16 | 0 | 0.16 | 2775 | 5.25 | -0.03 | 5.28 | ... | ... | 0 |
60 | ... | ... | 0.14 | 0 | 0.14 | 2800 | 5.48 | -0.03 | 5.51 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2825 | 5.72 | -0.03 | 5.75 | ... | ... | 0 |
56 | ... | ... | 0.12 | 0 | 0.12 | 2850 | 5.96 | -0.03 | 5.99 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2875 | 6.20 | -0.02 | 6.22 | ... | ... | 0 |
7 | 0.09 | 0.09 | 0.10 | 0 | 0.10 | 2900 | 6.44 | -0.02 | 6.46 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2925 | 6.68 | -0.03 | 6.71 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2950 | 6.92 | -0.03 | 6.95 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2975 | 7.16 | -0.03 | 7.19 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 3000 | 7.41 | -0.03 | 7.44 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 3025 | 7.65 | -0.03 | 7.68 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 3050 | 7.90 | -0.03 | 7.93 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 3075 | 8.14 | -0.03 | 8.17 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 3100 | 8.39 | -0.03 | 8.42 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 3125 | 8.64 | -0.03 | 8.67 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3150 | 8.89 | -0.03 | 8.92 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3175 | 9.13 | -0.03 | 9.16 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3200 | 9.38 | -0.03 | 9.41 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3225 | 9.63 | -0.03 | 9.66 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3250 | 9.88 | -0.03 | 9.91 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3275 | 10.13 | -0.03 | 10.16 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3300 | 10.38 | -0.03 | 10.41 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3325 | 10.63 | -0.03 | 10.66 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3350 | 10.88 | -0.03 | 10.91 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3375 | 11.13 | -0.03 | 11.16 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3400 | 11.38 | -0.03 | 11.41 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3425 | 11.63 | -0.03 | 11.66 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3450 | 11.88 | -0.03 | 11.91 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3475 | 12.13 | -0.03 | 12.16 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3500 | 12.38 | -0.03 | 12.41 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3525 | 12.63 | -0.03 | 12.66 | ... | ... | 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.