Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 20.75 | 0.20 | 20.95 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.50 | 0.20 | 20.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.25 | 0.20 | 20.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20 | 0.20 | 20.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.75 | 0.20 | 19.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.50 | 0.20 | 19.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.25 | 0.20 | 19.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19 | 0.20 | 19.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.75 | 0.20 | 18.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.50 | 0.20 | 18.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.25 | 0.20 | 18.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18 | 0.20 | 18.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.75 | 0.20 | 17.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.50 | 0.20 | 17.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.25 | 0.20 | 17.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17 | 0.20 | 17.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.75 | 0.20 | 16.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.50 | 0.20 | 16.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.25 | 0.20 | 16.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16 | 0.20 | 16.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.75 | 0.20 | 15.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.50 | 0.20 | 15.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.25 | 0.20 | 15.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15 | 0.20 | 15.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.75 | 0.20 | 14.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.50 | 0.20 | 14.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.25 | 0.20 | 14.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14 | 0.20 | 14.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.75 | 0.20 | 13.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.50 | 0.20 | 13.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.25 | 0.20 | 13.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | 0.20 | 13.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 50 |
0 | ... | ... | 12.75 | 0.20 | 12.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | 0.20 | 12.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.25 | 0.20 | 12.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 76 |
0 | ... | ... | 12 | 0.20 | 12.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.75 | 0.20 | 11.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | 0.20 | 11.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.25 | 0.20 | 11.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 15 |
0 | ... | ... | 11 | 0.20 | 11.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.75 | 0.20 | 10.95 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 10.50 | 0.20 | 10.70 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 7 |
0 | ... | ... | 10.25 | 0.20 | 10.45 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | 0.20 | 10.20 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 17 |
0 | ... | ... | 9.75 | 0.20 | 9.95 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 24 |
0 | ... | ... | 9.50 | 0.20 | 9.70 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 20 |
0 | ... | ... | 9.25 | 0.20 | 9.45 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 26 |
0 | ... | ... | 9 | 0.20 | 9.20 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 57 |
0 | ... | ... | 8.75 | 0.20 | 8.95 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 55 |
0 | ... | ... | 8.50 | 0.20 | 8.70 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 66 |
0 | ... | ... | 8.25 | 0.20 | 8.45 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 92 |
0 | ... | ... | 8 | 0.20 | 8.20 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 41 |
0 | ... | ... | 7.75 | 0.20 | 7.95 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 52 |
0 | ... | ... | 7.50 | 0.20 | 7.70 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 46 |
0 | ... | ... | 7.25 | 0.20 | 7.45 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 7.01 | 0.20 | 7.21 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 109 |
0 | ... | ... | 6.76 | 0.20 | 6.96 | 1825 | 0.02 | 0 | 0.02 | ... | ... | 67 |
3 | ... | ... | 6.51 | 0.20 | 6.71 | 1850 | 0.02 | 0 | 0.02 | ... | ... | 120 |
6 | ... | ... | 6.26 | 0.20 | 6.46 | 1875 | 0.02 | 0 | 0.02 | ... | ... | 66 |
96 | ... | ... | 6.02 | 0.19 | 6.21 | 1900 | 0.02 | 0 | 0.02 | ... | ... | 218 |
7 | ... | ... | 5.77 | 0.20 | 5.97 | 1925 | 0.02 | -0.01 | 0.03 | ... | ... | 57 |
27 | ... | ... | 5.52 | 0.20 | 5.72 | 1950 | 0.03 | 0 | 0.03 | ... | ... | 54 |
1 | ... | ... | 5.28 | 0.19 | 5.47 | 1975 | 0.03 | 0 | 0.03 | ... | ... | 8 |
46 | ... | ... | 5.03 | 0.20 | 5.23 | 2000 | 0.03 | -0.01 | 0.04 | ... | ... | 115 |
3 | ... | ... | 4.79 | 0.19 | 4.98 | 2025 | 0.04 | 0 | 0.04 | ... | ... | 33 |
52 | ... | ... | 4.54 | 0.19 | 4.73 | 2050 | 0.04 | -0.01 | 0.05 | 0.05 | 0.05 | 38 |
21 | ... | ... | 4.30 | 0.19 | 4.49 | 2075 | 0.05 | -0.01 | 0.06 | ... | ... | 37 |
12 | ... | ... | 4.06 | 0.18 | 4.24 | 2100 | 0.05 | -0.02 | 0.07 | ... | ... | 126 |
3 | ... | ... | 3.83 | 0.17 | 4 | 2125 | 0.06 | -0.03 | 0.09 | ... | ... | 27 |
14 | ... | ... | 3.60 | 0.16 | 3.76 | 2150 | 0.07 | -0.03 | 0.10 | ... | ... | 150 |
0 | ... | ... | 3.37 | 0.15 | 3.52 | 2175 | 0.08 | -0.05 | 0.13 | ... | ... | 26 |
10 | ... | ... | 3.15 | 0.14 | 3.29 | 2200 | 0.09 | -0.06 | 0.15 | ... | ... | 77 |
5 | ... | ... | 2.93 | 0.13 | 3.06 | 2225 | 0.11 | -0.07 | 0.18 | ... | ... | 58 |
5 | ... | ... | 2.71 | 0.12 | 2.83 | 2250 | 0.13 | -0.09 | 0.22 | ... | ... | 73 |
1 | ... | ... | 2.50 | 0.11 | 2.61 | 2275 | 0.16 | -0.10 | 0.26 | ... | ... | 79 |
31 | ... | ... | 2.30 | 0.09 | 2.39 | 2300 | 0.19 | -0.11 | 0.30 | ... | ... | 242 |
0 | ... | ... | 2.09 | 0.08 | 2.17 | 2325 | 0.23 | -0.12 | 0.35 | ... | ... | 133 |
40 | ... | ... | 1.89 | 0.08 | 1.97 | 2350 | 0.27 | -0.13 | 0.40 | ... | ... | 106 |
0 | ... | ... | 1.70 | 0.07 | 1.77 | 2375 | 0.32 | -0.13 | 0.45 | ... | ... | 47 |
68 | ... | ... | 1.51 | 0.07 | 1.58 | 2400 | 0.38 | -0.13 | 0.51 | ... | ... | 22 |
0 | ... | ... | 1.33 | 0.06 | 1.39 | 2425 | 0.45 | -0.13 | 0.58 | ... | ... | 26 |
11 | ... | ... | 1.16 | 0.06 | 1.22 | 2450 | 0.52 | -0.14 | 0.66 | ... | ... | 0 |
20 | ... | ... | 1 | 0.06 | 1.06 | 2475 | 0.61 | -0.14 | 0.75 | ... | ... | 25 |
39 | ... | ... | 0.86 | 0.05 | 0.91 | 2500 | 0.71 | -0.15 | 0.86 | ... | ... | 2 |
0 | ... | ... | 0.73 | 0.04 | 0.77 | 2525 | 0.82 | -0.16 | 0.98 | ... | ... | 0 |
30 | ... | ... | 0.63 | 0.02 | 0.65 | 2550 | 0.95 | -0.17 | 1.12 | ... | ... | 0 |
19 | ... | ... | 0.53 | 0 | 0.53 | 2575 | 1.08 | -0.20 | 1.28 | ... | ... | 0 |
57 | ... | ... | 0.45 | -0.02 | 0.43 | 2600 | 1.23 | -0.22 | 1.45 | ... | ... | 0 |
50 | ... | ... | 0.39 | -0.04 | 0.35 | 2625 | 1.40 | -0.23 | 1.63 | ... | ... | 0 |
36 | ... | ... | 0.33 | -0.05 | 0.28 | 2650 | 1.58 | -0.25 | 1.83 | ... | ... | 0 |
5 | ... | ... | 0.28 | -0.06 | 0.22 | 2675 | 1.77 | -0.26 | 2.03 | ... | ... | 0 |
71 | ... | ... | 0.24 | -0.07 | 0.17 | 2700 | 1.97 | -0.27 | 2.24 | ... | ... | 0 |
0 | ... | ... | 0.20 | -0.07 | 0.13 | 2725 | 2.18 | -0.27 | 2.45 | ... | ... | 0 |
2 | ... | ... | 0.17 | -0.07 | 0.10 | 2750 | 2.40 | -0.27 | 2.67 | ... | ... | 0 |
15 | ... | ... | 0.15 | -0.07 | 0.08 | 2775 | 2.62 | -0.27 | 2.89 | ... | ... | 0 |
45 | ... | ... | 0.13 | -0.07 | 0.06 | 2800 | 2.86 | -0.26 | 3.12 | ... | ... | 0 |
7 | ... | ... | 0.11 | -0.06 | 0.05 | 2825 | 3.09 | -0.26 | 3.35 | ... | ... | 0 |
6 | ... | ... | 0.09 | -0.06 | 0.03 | 2850 | 3.33 | -0.26 | 3.59 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.05 | 0.03 | 2875 | 3.57 | -0.25 | 3.82 | ... | ... | 0 |
63 | 0.03 | 0.03 | 0.07 | -0.05 | 0.02 | 2900 | 3.81 | -0.25 | 4.06 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.05 | 0.01 | 2925 | 4.06 | -0.24 | 4.30 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.04 | 0.01 | 2950 | 4.31 | -0.23 | 4.54 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.03 | 0.01 | 2975 | 4.55 | -0.23 | 4.78 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.03 | 0.01 | 3000 | 4.80 | -0.23 | 5.03 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.03 | 0.01 | 3025 | 5.05 | -0.22 | 5.27 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.03 | 0.01 | 3050 | 5.30 | -0.22 | 5.52 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.02 | 0.01 | 3075 | 5.55 | -0.22 | 5.77 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.02 | 0.01 | 3100 | 5.80 | -0.21 | 6.01 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.02 | 0.01 | 3125 | 6.05 | -0.21 | 6.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3150 | 6.30 | -0.21 | 6.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3175 | 6.55 | -0.21 | 6.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3200 | 6.80 | -0.20 | 7 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3225 | 7.05 | -0.20 | 7.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3250 | 7.30 | -0.20 | 7.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3275 | 7.55 | -0.20 | 7.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3300 | 7.80 | -0.20 | 8 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 3325 | 8.05 | -0.20 | 8.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 8.30 | -0.20 | 8.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 8.55 | -0.20 | 8.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 8.80 | -0.20 | 9 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 9.05 | -0.20 | 9.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 9.30 | -0.20 | 9.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 9.55 | -0.20 | 9.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 9.80 | -0.20 | 10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 10.05 | -0.20 | 10.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 10.30 | -0.20 | 10.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 10.55 | -0.20 | 10.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 10.80 | -0.20 | 11 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3625 | 11.05 | -0.20 | 11.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3650 | 11.30 | -0.20 | 11.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3675 | 11.55 | -0.20 | 11.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3700 | 11.80 | -0.20 | 12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3725 | 12.05 | -0.20 | 12.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3750 | 12.30 | -0.20 | 12.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3775 | 12.55 | -0.20 | 12.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3800 | 12.80 | -0.20 | 13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3825 | 13.05 | -0.20 | 13.25 | ... | ... | 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.