Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 20.10 | 0 | 20.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.85 | 0 | 19.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.60 | 0 | 19.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.35 | 0 | 19.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.10 | 0 | 19.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.85 | 0 | 18.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.60 | 0 | 18.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.35 | 0 | 18.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.10 | 0 | 18.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.85 | 0 | 17.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.60 | 0 | 17.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.35 | 0 | 17.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.10 | 0 | 17.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.85 | 0 | 16.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.60 | 0 | 16.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.35 | 0 | 16.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.10 | 0 | 16.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.85 | 0 | 15.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.60 | 0 | 15.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.35 | 0 | 15.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.10 | 0 | 15.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.85 | 0 | 14.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.60 | 0 | 14.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.35 | 0 | 14.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.10 | 0 | 14.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.85 | 0 | 13.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.60 | 0 | 13.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.35 | 0 | 13.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.10 | 0 | 13.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.85 | 0 | 12.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.60 | 0 | 12.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 12.35 | 0 | 12.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.10 | 0 | 12.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.85 | 0 | 11.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 76 |
0 | ... | ... | 11.60 | 0 | 11.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.35 | 0 | 11.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.10 | 0 | 11.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.85 | 0 | 10.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 15 |
0 | ... | ... | 10.60 | 0 | 10.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.35 | 0 | 10.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 10.10 | 0 | 10.10 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 8 |
0 | ... | ... | 9.85 | 0 | 9.85 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.60 | 0 | 9.60 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 17 |
0 | ... | ... | 9.35 | 0 | 9.35 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 24 |
0 | ... | ... | 9.10 | 0 | 9.10 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 17 |
0 | ... | ... | 8.85 | 0 | 8.85 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 26 |
0 | ... | ... | 8.60 | 0 | 8.60 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 57 |
0 | ... | ... | 8.35 | 0 | 8.35 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 55 |
0 | ... | ... | 8.10 | 0 | 8.10 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 59 |
0 | ... | ... | 7.85 | 0 | 7.85 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 100 |
0 | ... | ... | 7.60 | 0 | 7.60 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 46 |
0 | ... | ... | 7.35 | 0 | 7.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 48 |
0 | ... | ... | 7.10 | 0 | 7.10 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 46 |
0 | ... | ... | 6.85 | 0 | 6.85 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 6.60 | 0 | 6.60 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 109 |
0 | ... | ... | 6.35 | 0 | 6.35 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 67 |
3 | ... | ... | 6.10 | 0 | 6.10 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 115 |
6 | ... | ... | 5.85 | 0 | 5.85 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 66 |
96 | ... | ... | 5.60 | 0 | 5.60 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 218 |
7 | ... | ... | 5.35 | 0 | 5.35 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 57 |
4 | ... | ... | 5.10 | 0 | 5.10 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 54 |
1 | ... | ... | 4.85 | 0 | 4.85 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 8 |
23 | ... | ... | 4.60 | 0 | 4.60 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 115 |
2 | ... | ... | 4.35 | 0 | 4.35 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 33 |
47 | ... | ... | 4.10 | 0 | 4.10 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 46 |
21 | ... | ... | 3.85 | 0 | 3.85 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 37 |
12 | ... | ... | 3.60 | 0 | 3.60 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 117 |
3 | ... | ... | 3.35 | 0 | 3.35 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 32 |
3 | ... | ... | 3.10 | 0 | 3.10 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 147 |
0 | ... | ... | 2.85 | 0 | 2.85 | 2175 | 0.01 | 0 | 0.01 | ... | ... | 27 |
10 | ... | ... | 2.60 | 0 | 2.60 | 2200 | 0.01 | 0 | 0.01 | ... | ... | 75 |
5 | ... | ... | 2.35 | 0 | 2.35 | 2225 | 0.01 | 0 | 0.01 | ... | ... | 67 |
2 | ... | ... | 2.10 | 0 | 2.10 | 2250 | 0.01 | 0 | 0.01 | ... | ... | 93 |
0 | ... | ... | 1.85 | 0 | 1.85 | 2275 | 0.01 | 0 | 0.01 | ... | ... | 73 |
29 | ... | ... | 1.60 | 0 | 1.60 | 2300 | 0.01 | 0 | 0.01 | ... | ... | 250 |
0 | ... | ... | 1.35 | 0 | 1.35 | 2325 | 0.01 | 0 | 0.01 | ... | ... | 207 |
12 | ... | ... | 1.10 | 0 | 1.10 | 2350 | 0.01 | 0 | 0.01 | ... | ... | 137 |
0 | ... | ... | 0.85 | 0 | 0.85 | 2375 | 0.01 | 0 | 0.01 | ... | ... | 86 |
68 | ... | ... | 0.60 | 0 | 0.60 | 2400 | 0.01 | 0 | 0.01 | ... | ... | 44 |
6 | ... | ... | 0.35 | 0.01 | 0.36 | 2425 | 0.01 | 0.01 | 0.01 | ... | ... | 54 |
22 | ... | ... | 0.12 | 0 | 0.12 | 2450 | 0.02 | 0 | 0.02 | ... | ... | 29 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 0.16 | 0 | 0.16 | ... | ... | 37 |
61 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 0.40 | 0 | 0.40 | ... | ... | 15 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 0.65 | 0 | 0.65 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 0.90 | 0 | 0.90 | ... | ... | 0 |
21 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 1.15 | 0 | 1.15 | ... | ... | 0 |
55 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 1.40 | 0 | 1.40 | ... | ... | 0 |
72 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 1.65 | 0 | 1.65 | ... | ... | 0 |
48 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 1.90 | 0 | 1.90 | ... | ... | 0 |
24 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 2.15 | 0 | 2.15 | ... | ... | 0 |
61 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 2.40 | 0 | 2.40 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 2.65 | 0 | 2.65 | ... | ... | 0 |
3 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 2.90 | 0 | 2.90 | ... | ... | 0 |
18 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 3.15 | 0 | 3.15 | ... | ... | 0 |
45 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 3.40 | 0 | 3.40 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 3.65 | 0 | 3.65 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 3.90 | 0 | 3.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 4.15 | 0 | 4.15 | ... | ... | 0 |
67 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 4.40 | 0 | 4.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 4.65 | 0 | 4.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 4.90 | 0 | 4.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 5.15 | 0 | 5.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 5.40 | 0 | 5.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 5.65 | 0 | 5.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 5.90 | 0 | 5.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 6.15 | 0 | 6.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 6.40 | 0 | 6.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 6.65 | 0 | 6.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 6.90 | 0 | 6.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 7.15 | 0 | 7.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 7.40 | 0 | 7.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 7.65 | 0 | 7.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 7.90 | 0 | 7.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 8.15 | 0 | 8.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 8.40 | 0 | 8.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 8.65 | 0 | 8.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 8.90 | 0 | 8.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 9.15 | 0 | 9.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 9.40 | 0 | 9.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 9.65 | 0 | 9.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 9.90 | 0 | 9.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 10.15 | 0 | 10.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 10.40 | 0 | 10.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 10.65 | 0 | 10.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 10.90 | 0 | 10.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 11.15 | 0 | 11.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 11.40 | 0 | 11.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3625 | 11.65 | 0 | 11.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3650 | 11.90 | 0 | 11.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3675 | 12.15 | 0 | 12.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3700 | 12.40 | 0 | 12.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3725 | 12.65 | 0 | 12.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3750 | 12.90 | 0 | 12.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3775 | 13.15 | 0 | 13.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3800 | 13.40 | 0 | 13.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3825 | 13.65 | 0 | 13.65 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3850 | 13.90 | 0 | 13.90 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3875 | 14.15 | 0 | 14.15 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3900 | 14.40 | 0 | 14.40 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3925 | 14.65 | 0 | 14.65 | ... | ... | 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.