Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 21.04 | 0 | 21.04 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.79 | 0 | 20.79 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.54 | 0 | 20.54 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.29 | 0 | 20.29 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.04 | 0 | 20.04 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.79 | 0 | 19.79 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.54 | 0 | 19.54 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.29 | 0 | 19.29 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.04 | 0 | 19.04 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.79 | 0 | 18.79 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.54 | 0 | 18.54 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.29 | 0 | 18.29 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.04 | 0 | 18.04 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.79 | 0 | 17.79 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.54 | 0 | 17.54 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.29 | 0 | 17.29 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.04 | 0 | 17.04 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.79 | 0 | 16.79 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.54 | 0 | 16.54 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.29 | 0 | 16.29 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.04 | 0 | 16.04 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.79 | 0 | 15.79 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.54 | 0 | 15.54 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.29 | 0 | 15.29 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.04 | 0 | 15.04 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.79 | 0 | 14.79 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.54 | 0 | 14.54 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.29 | 0 | 14.29 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.04 | 0 | 14.04 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.79 | 0 | 13.79 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.54 | 0 | 13.54 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.29 | 0 | 13.29 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.04 | 0 | 13.04 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 12.79 | 0 | 12.79 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.54 | 0 | 12.54 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 308 |
0 | ... | ... | 12.29 | 0 | 12.29 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.04 | 0 | 12.04 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.79 | 0 | 11.79 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 100 |
0 | ... | ... | 11.54 | 0 | 11.54 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.29 | 0 | 11.29 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.04 | 0 | 11.04 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.79 | 0 | 10.79 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 15 |
0 | ... | ... | 10.54 | 0 | 10.54 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 41 |
0 | ... | ... | 10.29 | 0 | 10.29 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 49 |
0 | ... | ... | 10.04 | 0 | 10.04 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 70 |
0 | ... | ... | 9.79 | 0 | 9.79 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 49 |
0 | ... | ... | 9.54 | 0 | 9.54 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 76 |
0 | ... | ... | 9.29 | 0 | 9.29 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 97 |
0 | ... | ... | 9.04 | 0 | 9.04 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 97 |
0 | ... | ... | 8.79 | 0 | 8.79 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 209 |
0 | ... | ... | 8.54 | 0 | 8.54 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 398 |
0 | ... | ... | 8.29 | 0 | 8.29 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 69 |
6 | ... | ... | 8.04 | 0 | 8.04 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 134 |
0 | ... | ... | 7.79 | 0 | 7.79 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 189 |
12 | ... | ... | 7.54 | 0 | 7.54 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 101 |
0 | ... | ... | 7.29 | 0 | 7.29 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 75 |
10 | ... | ... | 7.04 | 0 | 7.04 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 128 |
29 | ... | ... | 6.79 | 0 | 6.79 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 150 |
9 | ... | ... | 6.54 | 0 | 6.54 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 120 |
5 | ... | ... | 6.29 | 0 | 6.29 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 45 |
96 | ... | ... | 6.04 | 0 | 6.04 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 42 |
16 | ... | ... | 5.79 | 0 | 5.79 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 37 |
24 | ... | ... | 5.54 | 0 | 5.54 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 35 |
24 | ... | ... | 5.29 | 0 | 5.29 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 5 |
21 | ... | ... | 5.04 | 0 | 5.04 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 98 |
5 | ... | ... | 4.79 | 0 | 4.79 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 8 |
9 | ... | ... | 4.54 | 0 | 4.54 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 34 |
31 | ... | ... | 4.29 | 0 | 4.29 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 66 |
11 | ... | ... | 4.04 | 0 | 4.04 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 98 |
0 | ... | ... | 3.79 | 0 | 3.79 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 2 |
1 | ... | ... | 3.54 | 0 | 3.54 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 10 |
0 | ... | ... | 3.29 | 0 | 3.29 | 2175 | 0.01 | 0 | 0.01 | ... | ... | 20 |
0 | ... | ... | 3.04 | 0 | 3.04 | 2200 | 0.01 | 0 | 0.01 | ... | ... | 48 |
1 | ... | ... | 2.79 | 0 | 2.79 | 2225 | 0.01 | 0 | 0.01 | ... | ... | 4 |
7 | ... | ... | 2.54 | 0 | 2.54 | 2250 | 0.01 | 0 | 0.01 | ... | ... | 36 |
0 | ... | ... | 2.29 | 0 | 2.29 | 2275 | 0.01 | 0 | 0.01 | ... | ... | 88 |
16 | ... | ... | 2.04 | 0 | 2.04 | 2300 | 0.01 | 0 | 0.01 | ... | ... | 67 |
5 | ... | ... | 1.79 | 0 | 1.79 | 2325 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 1.54 | 0 | 1.54 | 2350 | 0.01 | 0 | 0.01 | ... | ... | 63 |
0 | ... | ... | 1.29 | 0 | 1.29 | 2375 | 0.01 | 0 | 0.01 | ... | ... | 25 |
34 | ... | ... | 1.04 | 0 | 1.04 | 2400 | 0.01 | 0 | 0.01 | ... | ... | 73 |
0 | ... | ... | 0.79 | 0 | 0.79 | 2425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
23 | ... | ... | 0.54 | 0 | 0.54 | 2450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
15 | ... | ... | 0.29 | 0 | 0.29 | 2475 | 0.01 | 0 | 0.01 | ... | ... | 25 |
22 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 0.04 | 0 | 0.04 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 0.21 | 0 | 0.21 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 0.46 | 0 | 0.46 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 0.71 | 0 | 0.71 | ... | ... | 0 |
61 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 0.96 | 0 | 0.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 1.21 | 0 | 1.21 | ... | ... | 0 |
19 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 1.46 | 0 | 1.46 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 1.71 | 0 | 1.71 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 1.96 | 0 | 1.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 2.21 | 0 | 2.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 2.46 | 0 | 2.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 2.71 | 0 | 2.71 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 2.96 | 0 | 2.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 3.21 | 0 | 3.21 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 3.46 | 0 | 3.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 3.71 | 0 | 3.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 3.96 | 0 | 3.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 4.21 | 0 | 4.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 4.46 | 0 | 4.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 4.71 | 0 | 4.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 4.96 | 0 | 4.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 5.21 | 0 | 5.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 5.46 | 0 | 5.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 5.71 | 0 | 5.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 5.96 | 0 | 5.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 6.21 | 0 | 6.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 6.46 | 0 | 6.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 6.71 | 0 | 6.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 6.96 | 0 | 6.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 7.21 | 0 | 7.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 7.46 | 0 | 7.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 7.71 | 0 | 7.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 7.96 | 0 | 7.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 8.21 | 0 | 8.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 8.46 | 0 | 8.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 8.71 | 0 | 8.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 8.96 | 0 | 8.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 9.21 | 0 | 9.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 9.46 | 0 | 9.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 9.71 | 0 | 9.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 9.96 | 0 | 9.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 10.21 | 0 | 10.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 10.46 | 0 | 10.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 10.71 | 0 | 10.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 10.96 | 0 | 10.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3625 | 11.21 | 0 | 11.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3650 | 11.46 | 0 | 11.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3675 | 11.71 | 0 | 11.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3700 | 11.96 | 0 | 11.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3725 | 12.21 | 0 | 12.21 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3750 | 12.46 | 0 | 12.46 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3775 | 12.71 | 0 | 12.71 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3800 | 12.96 | 0 | 12.96 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3825 | 13.21 | 0 | 13.21 | ... | ... | 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.