Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.775 | -0.014 | 1.761 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.750 | -0.014 | 1.736 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.725 | -0.014 | 1.711 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.700 | -0.014 | 1.686 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.675 | -0.014 | 1.661 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.650 | -0.014 | 1.636 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.625 | -0.014 | 1.611 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.600 | -0.014 | 1.586 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.575 | -0.014 | 1.561 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.550 | -0.014 | 1.536 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.525 | -0.014 | 1.511 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.500 | -0.014 | 1.486 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.475 | -0.014 | 1.461 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.450 | -0.014 | 1.436 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.425 | -0.014 | 1.411 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.400 | -0.014 | 1.386 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.375 | -0.014 | 1.361 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.350 | -0.014 | 1.336 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.325 | -0.014 | 1.311 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.300 | -0.014 | 1.286 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.275 | -0.014 | 1.261 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.250 | -0.014 | 1.236 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.225 | -0.014 | 1.211 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.200 | -0.014 | 1.186 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.175 | -0.014 | 1.161 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.150 | -0.014 | 1.136 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.125 | -0.014 | 1.111 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.100 | -0.014 | 1.086 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.075 | -0.014 | 1.061 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.050 | -0.014 | 1.036 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.025 | -0.014 | 1.011 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1 | -0.014 | 0.986 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.975 | -0.014 | 0.961 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.950 | -0.014 | 0.936 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.925 | -0.014 | 0.911 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.900 | -0.014 | 0.886 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.875 | -0.014 | 0.861 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.850 | -0.014 | 0.836 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.825 | -0.014 | 0.811 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.800 | -0.014 | 0.786 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.775 | -0.014 | 0.761 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.750 | -0.014 | 0.736 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.725 | -0.014 | 0.711 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.700 | -0.014 | 0.686 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 20 |
0 | ... | ... | 0.675 | -0.014 | 0.661 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.650 | -0.014 | 0.636 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.625 | -0.014 | 0.611 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 1 |
0 | ... | ... | 0.600 | -0.014 | 0.586 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 10 |
0 | ... | ... | 0.575 | -0.014 | 0.561 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.550 | -0.014 | 0.536 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 9 |
0 | ... | ... | 0.525 | -0.014 | 0.511 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 0.500 | -0.014 | 0.486 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 10 |
0 | ... | ... | 0.475 | -0.014 | 0.461 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 102 |
0 | ... | ... | 0.450 | -0.014 | 0.436 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 54 |
0 | ... | ... | 0.425 | -0.014 | 0.411 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 21 |
0 | ... | ... | 0.400 | -0.014 | 0.386 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 79 |
0 | ... | ... | 0.375 | -0.014 | 0.361 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0 |
9 | ... | ... | 0.350 | -0.014 | 0.336 | 1850 | 0.001 | 0 | 0.001 | ... | ... | 212 |
50 | ... | ... | 0.325 | -0.014 | 0.311 | 1875 | 0.001 | 0 | 0.001 | ... | ... | 104 |
0 | ... | ... | 0.300 | -0.014 | 0.286 | 1900 | 0.001 | 0 | 0.001 | ... | ... | 75 |
109 | ... | ... | 0.275 | -0.014 | 0.261 | 1925 | 0.001 | 0 | 0.001 | ... | ... | 55 |
106 | ... | ... | 0.250 | -0.014 | 0.236 | 1950 | 0.001 | 0 | 0.001 | ... | ... | 219 |
58 | ... | ... | 0.225 | -0.014 | 0.211 | 1975 | 0.001 | 0 | 0.001 | ... | ... | 160 |
125 | ... | ... | 0.200 | -0.014 | 0.186 | 2000 | 0.001 | 0 | 0.001 | ... | ... | 60 |
33 | ... | ... | 0.175 | -0.014 | 0.161 | 2025 | 0.001 | 0 | 0.001 | ... | ... | 10 |
102 | ... | ... | 0.150 | -0.013 | 0.137 | 2050 | 0.001 | 0.001 | 0.001 | ... | ... | 60 |
180 | ... | ... | 0.125 | -0.013 | 0.112 | 2075 | 0.001 | 0.001 | 0.001 | ... | ... | 0 |
154 | ... | ... | 0.100 | -0.011 | 0.089 | 2100 | 0.003 | 0.003 | 0.001 | ... | ... | 25 |
103 | ... | ... | 0.076 | -0.010 | 0.066 | 2125 | 0.005 | 0.004 | 0.001 | ... | ... | 75 |
20 | ... | ... | 0.054 | -0.009 | 0.045 | 2150 | 0.009 | 0.005 | 0.004 | ... | ... | 18 |
155 | ... | ... | 0.034 | -0.005 | 0.029 | 2175 | 0.018 | 0.009 | 0.009 | ... | ... | 0 |
145 | ... | ... | 0.020 | -0.003 | 0.017 | 2200 | 0.031 | 0.011 | 0.020 | 0.030 | 0.030 | 290 |
25 | ... | ... | 0.010 | 0 | 0.010 | 2225 | 0.049 | 0.014 | 0.035 | ... | ... | 10 |
170 | ... | ... | 0.004 | 0.002 | 0.006 | 2250 | 0.070 | 0.016 | 0.054 | 0.078 | 0.078 | 146 |
5 | ... | ... | 0.002 | 0.002 | 0.004 | 2275 | 0.093 | 0.016 | 0.077 | ... | ... | 0 |
10 | ... | ... | 0.001 | 0.001 | 0.002 | 2300 | 0.116 | 0.015 | 0.101 | ... | ... | 204 |
50 | ... | ... | 0.001 | 0.001 | 0.001 | 2325 | 0.140 | 0.015 | 0.125 | ... | ... | 40 |
10 | ... | ... | 0.001 | 0.001 | 0.001 | 2350 | 0.165 | 0.015 | 0.150 | ... | ... | 257 |
0 | ... | ... | 0.001 | 0.001 | 0.001 | 2375 | 0.189 | 0.014 | 0.175 | ... | ... | 0 |
65 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.214 | 0.014 | 0.200 | ... | ... | 290 |
30 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.239 | 0.014 | 0.225 | ... | ... | 0 |
190 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.264 | 0.014 | 0.250 | ... | ... | 0 |
75 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.289 | 0.014 | 0.275 | ... | ... | 0 |
172 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.314 | 0.014 | 0.300 | ... | ... | 0 |
8 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.339 | 0.014 | 0.325 | ... | ... | 0 |
40 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.364 | 0.014 | 0.350 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.389 | 0.014 | 0.375 | ... | ... | 0 |
50 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.414 | 0.014 | 0.400 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.439 | 0.014 | 0.425 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.464 | 0.014 | 0.450 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.489 | 0.014 | 0.475 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.514 | 0.014 | 0.500 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.539 | 0.014 | 0.525 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.564 | 0.014 | 0.550 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.589 | 0.014 | 0.575 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.614 | 0.014 | 0.600 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.639 | 0.014 | 0.625 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.664 | 0.014 | 0.650 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.689 | 0.014 | 0.675 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.714 | 0.014 | 0.700 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.739 | 0.014 | 0.725 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.764 | 0.014 | 0.750 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.789 | 0.014 | 0.775 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.814 | 0.014 | 0.800 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.839 | 0.014 | 0.825 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.864 | 0.014 | 0.850 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.889 | 0.014 | 0.875 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.914 | 0.014 | 0.900 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.939 | 0.014 | 0.925 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.964 | 0.014 | 0.950 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 0.989 | 0.014 | 0.975 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 1.014 | 0.014 | 1 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.039 | 0.014 | 1.025 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 1.064 | 0.014 | 1.050 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 1.089 | 0.014 | 1.075 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.114 | 0.014 | 1.100 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.139 | 0.014 | 1.125 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.164 | 0.014 | 1.150 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.189 | 0.014 | 1.175 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.214 | 0.014 | 1.200 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3425 | 1.239 | 0.014 | 1.225 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3450 | 1.264 | 0.014 | 1.250 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3475 | 1.289 | 0.014 | 1.275 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3500 | 1.314 | 0.014 | 1.300 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3525 | 1.339 | 0.014 | 1.325 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3550 | 1.364 | 0.014 | 1.350 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3575 | 1.389 | 0.014 | 1.375 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3600 | 1.414 | 0.014 | 1.400 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3625 | 1.439 | 0.014 | 1.425 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3650 | 1.464 | 0.014 | 1.450 | ... | ... | 0 |
0 | ... | ... | 0.001 | 0 | 0.001 | 3675 | 1.489 | 0.014 | 1.475 | ... | ... | 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.