Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 21.43 | 0 | 21.43 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.18 | 0 | 21.18 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.93 | 0 | 20.93 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.68 | 0 | 20.68 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.43 | 0 | 20.43 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.18 | 0 | 20.18 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.93 | 0 | 19.93 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.68 | 0 | 19.68 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.43 | 0 | 19.43 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.18 | 0 | 19.18 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.93 | 0 | 18.93 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.68 | 0 | 18.68 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.43 | 0 | 18.43 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.18 | 0 | 18.18 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.93 | 0 | 17.93 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.68 | 0 | 17.68 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.43 | 0 | 17.43 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.18 | 0 | 17.18 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.93 | 0 | 16.93 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.68 | 0 | 16.68 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.43 | 0 | 16.43 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.18 | 0 | 16.18 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.93 | 0 | 15.93 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.68 | 0 | 15.68 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.43 | 0 | 15.43 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.18 | 0 | 15.18 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.93 | 0 | 14.93 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.68 | 0 | 14.68 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.43 | 0 | 14.43 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.18 | 0 | 14.18 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.93 | 0 | 13.93 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.68 | 0 | 13.68 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 13.43 | 0 | 13.43 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.18 | 0 | 13.18 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.93 | 0 | 12.93 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 76 |
0 | ... | ... | 12.68 | 0 | 12.68 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.43 | 0 | 12.43 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.18 | 0 | 12.18 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.93 | 0 | 11.93 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 15 |
0 | ... | ... | 11.68 | 0 | 11.68 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.43 | 0 | 11.43 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 11.18 | 0 | 11.18 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 7 |
0 | ... | ... | 10.93 | 0 | 10.93 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.68 | 0 | 10.68 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 17 |
0 | ... | ... | 10.43 | 0 | 10.43 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 24 |
0 | ... | ... | 10.18 | 0 | 10.18 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 20 |
0 | ... | ... | 9.93 | 0 | 9.93 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 26 |
0 | ... | ... | 9.68 | 0 | 9.68 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 57 |
0 | ... | ... | 9.43 | 0 | 9.43 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 55 |
0 | ... | ... | 9.18 | 0 | 9.18 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 66 |
0 | ... | ... | 8.93 | 0 | 8.93 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 92 |
0 | ... | ... | 8.68 | 0 | 8.68 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 41 |
0 | ... | ... | 8.43 | 0 | 8.43 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 52 |
0 | ... | ... | 8.18 | 0 | 8.18 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 46 |
0 | ... | ... | 7.93 | 0 | 7.93 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 7.68 | 0 | 7.68 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 109 |
0 | ... | ... | 7.43 | 0 | 7.43 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 67 |
3 | ... | ... | 7.18 | 0 | 7.18 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 120 |
5 | ... | ... | 6.93 | 0 | 6.93 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 66 |
87 | ... | ... | 6.68 | 0 | 6.68 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 218 |
5 | ... | ... | 6.43 | 0 | 6.43 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 57 |
4 | ... | ... | 6.18 | 0 | 6.18 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 54 |
1 | ... | ... | 5.93 | 0 | 5.93 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 8 |
11 | ... | ... | 5.68 | 0 | 5.68 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 115 |
2 | ... | ... | 5.43 | 0 | 5.43 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 33 |
43 | ... | ... | 5.18 | 0 | 5.18 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 38 |
21 | ... | ... | 4.93 | 0 | 4.93 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 37 |
12 | ... | ... | 4.68 | 0 | 4.68 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 127 |
3 | ... | ... | 4.43 | 0 | 4.43 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 27 |
14 | ... | ... | 4.18 | 0 | 4.18 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 146 |
0 | ... | ... | 3.93 | 0 | 3.93 | 2175 | 0.01 | 0 | 0.01 | ... | ... | 27 |
10 | ... | ... | 3.68 | 0 | 3.68 | 2200 | 0.01 | 0 | 0.01 | ... | ... | 79 |
5 | ... | ... | 3.43 | 0 | 3.43 | 2225 | 0.01 | 0 | 0.01 | ... | ... | 67 |
5 | ... | ... | 3.18 | 0 | 3.18 | 2250 | 0.01 | 0 | 0.01 | ... | ... | 94 |
1 | ... | ... | 2.93 | 0 | 2.93 | 2275 | 0.01 | 0 | 0.01 | ... | ... | 65 |
31 | ... | ... | 2.68 | 0 | 2.68 | 2300 | 0.01 | 0 | 0.01 | ... | ... | 238 |
0 | ... | ... | 2.43 | 0 | 2.43 | 2325 | 0.01 | 0 | 0.01 | ... | ... | 207 |
40 | ... | ... | 2.18 | 0 | 2.18 | 2350 | 0.01 | 0 | 0.01 | ... | ... | 142 |
0 | ... | ... | 1.93 | 0 | 1.93 | 2375 | 0.01 | 0.01 | 0.01 | ... | ... | 86 |
68 | ... | ... | 1.69 | 0 | 1.69 | 2400 | 0.01 | 0 | 0.01 | ... | ... | 52 |
0 | ... | ... | 1.45 | -0.01 | 1.44 | 2425 | 0.01 | -0.01 | 0.02 | ... | ... | 54 |
11 | ... | ... | 1.21 | -0.01 | 1.20 | 2450 | 0.02 | -0.01 | 0.03 | ... | ... | 22 |
20 | ... | ... | 0.98 | -0.01 | 0.97 | 2475 | 0.04 | -0.01 | 0.05 | ... | ... | 37 |
39 | ... | ... | 0.77 | -0.03 | 0.74 | 2500 | 0.06 | -0.03 | 0.09 | ... | ... | 21 |
0 | ... | ... | 0.57 | -0.03 | 0.54 | 2525 | 0.11 | -0.04 | 0.15 | ... | ... | 0 |
42 | ... | ... | 0.41 | -0.04 | 0.37 | 2550 | 0.19 | -0.04 | 0.23 | ... | ... | 12 |
19 | ... | ... | 0.28 | -0.04 | 0.24 | 2575 | 0.31 | -0.04 | 0.35 | ... | ... | 0 |
62 | ... | ... | 0.18 | -0.03 | 0.15 | 2600 | 0.47 | -0.02 | 0.49 | ... | ... | 4 |
62 | ... | ... | 0.11 | -0.02 | 0.09 | 2625 | 0.65 | -0.03 | 0.68 | ... | ... | 0 |
58 | ... | ... | 0.06 | -0.01 | 0.05 | 2650 | 0.87 | -0.01 | 0.88 | ... | ... | 0 |
25 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 1.10 | 0 | 1.10 | ... | ... | 0 |
71 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 1.33 | -0.01 | 1.34 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 1.58 | 0 | 1.58 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 1.82 | 0 | 1.82 | ... | ... | 0 |
18 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 2.07 | 0 | 2.07 | ... | ... | 0 |
45 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 2.32 | 0 | 2.32 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 2.57 | 0 | 2.57 | ... | ... | 0 |
6 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 2.82 | 0 | 2.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 3.07 | 0 | 3.07 | ... | ... | 0 |
68 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 3.32 | 0 | 3.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 3.57 | 0 | 3.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 3.82 | 0 | 3.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 4.07 | 0 | 4.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 4.32 | 0 | 4.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 4.57 | 0 | 4.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 4.82 | 0 | 4.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 5.07 | 0 | 5.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 5.32 | 0 | 5.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 5.57 | 0 | 5.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 5.82 | 0 | 5.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 6.07 | 0 | 6.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 6.32 | 0 | 6.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 6.57 | 0 | 6.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 6.82 | 0 | 6.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 7.07 | 0 | 7.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 7.32 | 0 | 7.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 7.57 | 0 | 7.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 7.82 | 0 | 7.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 8.07 | 0 | 8.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 8.32 | 0 | 8.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 8.57 | 0 | 8.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 8.82 | 0 | 8.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 9.07 | 0 | 9.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 9.32 | 0 | 9.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 9.57 | 0 | 9.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 9.82 | 0 | 9.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 10.07 | 0 | 10.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 10.32 | 0 | 10.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3625 | 10.57 | 0 | 10.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3650 | 10.82 | 0 | 10.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3675 | 11.07 | 0 | 11.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3700 | 11.32 | 0 | 11.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3725 | 11.57 | 0 | 11.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3750 | 11.82 | 0 | 11.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3775 | 12.07 | 0 | 12.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3800 | 12.32 | 0 | 12.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3825 | 12.57 | 0 | 12.57 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3850 | 12.82 | 0 | 12.82 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3875 | 13.07 | 0 | 13.07 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3900 | 13.32 | 0 | 13.32 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3925 | 13.57 | 0 | 13.57 | ... | ... | 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.