Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.62 | 0.22 | 13.84 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.37 | 0.22 | 13.59 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.12 | 0.22 | 13.34 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.87 | 0.22 | 13.09 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.62 | 0.22 | 12.84 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.37 | 0.22 | 12.59 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.12 | 0.22 | 12.34 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.87 | 0.22 | 12.09 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.62 | 0.22 | 11.84 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.37 | 0.22 | 11.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.12 | 0.22 | 11.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.87 | 0.22 | 11.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.62 | 0.22 | 10.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.37 | 0.22 | 10.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.12 | 0.22 | 10.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.87 | 0.22 | 10.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.62 | 0.22 | 9.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.37 | 0.22 | 9.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.12 | 0.22 | 9.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.87 | 0.22 | 9.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.62 | 0.22 | 8.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.37 | 0.22 | 8.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.12 | 0.22 | 8.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.87 | 0.22 | 8.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.62 | 0.22 | 7.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.37 | 0.22 | 7.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.12 | 0.22 | 7.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.87 | 0.22 | 7.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.62 | 0.22 | 6.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.37 | 0.22 | 6.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.12 | 0.22 | 6.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.87 | 0.22 | 6.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.62 | 0.22 | 5.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.37 | 0.22 | 5.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.12 | 0.22 | 5.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.87 | 0.22 | 5.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.62 | 0.22 | 4.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.37 | 0.22 | 4.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.12 | 0.22 | 4.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.87 | 0.22 | 4.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.62 | 0.22 | 3.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.37 | 0.22 | 3.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 3.12 | 0.22 | 3.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 252 |
0 | ... | ... | 2.87 | 0.22 | 3.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 6 |
0 | ... | ... | 2.62 | 0.22 | 2.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 42 |
0 | ... | ... | 2.37 | 0.22 | 2.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 573 |
0 | ... | ... | 2.12 | 0.22 | 2.34 | 1400 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 550 |
0 | ... | ... | 1.87 | 0.22 | 2.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 192 |
0 | ... | ... | 1.62 | 0.22 | 1.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 616 |
0 | ... | ... | 1.38 | 0.21 | 1.59 | 1475 | 0.01 | -0.01 | 0.01 | ... | ... | 277 |
0 | ... | ... | 1.13 | 0.22 | 1.35 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 505 |
60 | ... | ... | 0.89 | 0.21 | 1.10 | 1525 | 0.01 | -0.01 | 0.02 | ... | ... | 189 |
34 | ... | ... | 0.67 | 0.19 | 0.86 | 1550 | ... | ... | 0.02 | ... | 0.05 | 393 |
30 | ... | ... | 0.46 | 0.17 | 0.63 | 1575 | 0.04 | -0.05 | 0.09 | 0.05 | 0.05 | 552 |
101 | 0.41 | 0.40 | 0.28 | 0.15 | 0.43 | 1600 | ... | ... | 0.09 | ... | 0.10 | 561 |
127 | 0.25 | 0.19 | 0.16 | 0.10 | 0.26 | 1625 | 0.17 | -0.12 | 0.29 | 0.21 | 0.21 | 481 |
182 | 0.13 | 0.09 | 0.09 | 0.06 | 0.15 | 1650 | 0.31 | -0.16 | 0.47 | ... | ... | 346 |
329 | ... | ... | 0.06 | 0.03 | 0.09 | 1675 | 0.50 | -0.19 | 0.69 | ... | ... | 349 |
301 | ... | ... | 0.04 | 0.02 | 0.06 | 1700 | 0.72 | -0.20 | 0.92 | 0.80 | 0.78 | 232 |
226 | 0.03 | 0.03 | 0.03 | 0.01 | 0.04 | 1725 | 0.95 | -0.21 | 1.16 | ... | ... | 58 |
519 | 0.02 | 0.02 | 0.02 | 0.01 | 0.03 | 1750 | 1.19 | -0.21 | 1.40 | ... | ... | 96 |
113 | ... | ... | 0.01 | 0.01 | 0.02 | 1775 | 1.43 | -0.21 | 1.64 | ... | ... | 207 |
283 | ... | ... | 0.01 | 0.01 | 0.02 | 1800 | 1.68 | -0.21 | 1.89 | ... | ... | 66 |
136 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.92 | -0.22 | 2.14 | ... | ... | 22 |
263 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.17 | -0.22 | 2.39 | ... | ... | 64 |
167 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.41 | -0.22 | 2.63 | ... | ... | 103 |
217 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.66 | -0.22 | 2.88 | ... | ... | 168 |
140 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.91 | -0.22 | 3.13 | ... | ... | 31 |
139 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.16 | -0.22 | 3.38 | ... | ... | 20 |
67 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.41 | -0.22 | 3.63 | ... | ... | 0 |
192 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.66 | -0.22 | 3.88 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.91 | -0.22 | 4.13 | ... | ... | 0 |
78 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.16 | -0.22 | 4.38 | ... | ... | 0 |
121 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.41 | -0.22 | 4.63 | ... | ... | 0 |
77 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.66 | -0.22 | 4.88 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.91 | -0.22 | 5.13 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.16 | -0.22 | 5.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.41 | -0.22 | 5.63 | ... | ... | 0 |
49 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.66 | -0.22 | 5.88 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.91 | -0.22 | 6.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.16 | -0.22 | 6.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.41 | -0.22 | 6.63 | ... | ... | 0 |
26 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.66 | -0.22 | 6.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.91 | -0.22 | 7.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.16 | -0.22 | 7.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.41 | -0.22 | 7.63 | ... | ... | 0 |
7 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.66 | -0.22 | 7.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.91 | -0.22 | 8.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.16 | -0.22 | 8.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.41 | -0.22 | 8.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.66 | -0.22 | 8.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.91 | -0.22 | 9.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.16 | -0.22 | 9.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.41 | -0.22 | 9.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.66 | -0.22 | 9.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.91 | -0.22 | 10.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.16 | -0.22 | 10.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.41 | -0.22 | 10.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.66 | -0.22 | 10.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.91 | -0.22 | 11.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.16 | -0.22 | 11.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.41 | -0.22 | 11.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.66 | -0.22 | 11.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.91 | -0.22 | 12.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.16 | -0.22 | 12.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.41 | -0.22 | 12.63 | ... | ... | 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.