Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.75 | 0 | 14.75 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.50 | 0 | 14.50 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.25 | 0 | 14.25 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14 | 0 | 14 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.75 | 0 | 13.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.50 | 0 | 13.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.25 | 0 | 13.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | 0 | 13 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.75 | 0 | 12.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | 0 | 12.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.25 | 0 | 12.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12 | 0 | 12 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.75 | 0 | 11.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | 0 | 11.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.25 | 0 | 11.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11 | 0 | 11 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.75 | 0 | 10.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.50 | 0 | 10.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.25 | 0 | 10.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | 0 | 10 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.75 | 0 | 9.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.50 | 0 | 9.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.25 | 0 | 9.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9 | 0 | 9 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.75 | 0 | 8.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.50 | 0 | 8.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.25 | 0 | 8.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8 | 0 | 8 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.75 | 0 | 7.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.50 | 0 | 7.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.25 | 0 | 7.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7 | 0 | 7 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.75 | 0 | 6.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.50 | 0 | 6.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.25 | 0 | 6.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6 | 0 | 6 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.75 | 0 | 5.75 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.50 | 0 | 5.50 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.25 | 0 | 5.25 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5 | 0 | 5 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.75 | 0 | 4.75 | 1425 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 4.50 | 0 | 4.50 | 1450 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 4.26 | 0 | 4.26 | 1475 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 4.03 | 0 | 4.03 | 1500 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 3.80 | 0 | 3.80 | 1525 | 0.12 | 0 | 0.12 | ... | ... | 3 |
0 | ... | ... | 3.58 | 0 | 3.58 | 1550 | 0.15 | 0 | 0.15 | ... | ... | 3 |
0 | ... | ... | 3.36 | 0 | 3.36 | 1575 | 0.18 | 0 | 0.18 | ... | ... | 0 |
0 | ... | ... | 3.15 | 0 | 3.15 | 1600 | 0.22 | 0 | 0.22 | ... | ... | 22 |
0 | ... | ... | 2.95 | 0 | 2.95 | 1625 | 0.27 | 0 | 0.27 | ... | ... | 0 |
0 | ... | ... | 2.76 | 0 | 2.76 | 1650 | 0.32 | 0 | 0.32 | ... | ... | 18 |
0 | ... | ... | 2.57 | 0 | 2.57 | 1675 | 0.38 | 0 | 0.38 | ... | ... | 14 |
0 | ... | ... | 2.39 | 0 | 2.39 | 1700 | 0.45 | 0 | 0.45 | ... | ... | 13 |
0 | ... | ... | 2.22 | 0 | 2.22 | 1725 | 0.52 | 0 | 0.52 | ... | ... | 3 |
0 | ... | ... | 2.06 | 0 | 2.06 | 1750 | 0.60 | 0 | 0.60 | ... | ... | 0 |
0 | ... | ... | 1.90 | 0 | 1.90 | 1775 | 0.69 | 0 | 0.69 | ... | ... | 0 |
0 | ... | ... | 1.76 | -0.01 | 1.75 | 1800 | 0.78 | -0.01 | 0.79 | ... | ... | 0 |
0 | ... | ... | 1.62 | 0 | 1.62 | 1825 | 0.89 | 0 | 0.89 | ... | ... | 2 |
0 | ... | ... | 1.48 | 0 | 1.48 | 1850 | 1 | 0 | 1 | ... | ... | 0 |
0 | ... | ... | 1.36 | 0 | 1.36 | 1875 | 1.12 | 0 | 1.12 | ... | ... | 4 |
22 | ... | ... | 1.24 | 0 | 1.24 | 1900 | 1.24 | 0 | 1.24 | ... | ... | 36 |
0 | ... | ... | 1.13 | 0 | 1.13 | 1925 | 1.37 | 0 | 1.37 | ... | ... | 0 |
0 | ... | ... | 1.03 | 0 | 1.03 | 1950 | 1.51 | 0 | 1.51 | ... | ... | 0 |
0 | ... | ... | 0.93 | 0 | 0.93 | 1975 | 1.66 | 0 | 1.66 | ... | ... | 0 |
0 | ... | ... | 0.84 | 0 | 0.84 | 2000 | 1.81 | 0 | 1.81 | ... | ... | 0 |
0 | ... | ... | 0.76 | 0 | 0.76 | 2025 | 1.97 | 0 | 1.97 | ... | ... | 0 |
0 | ... | ... | 0.68 | 0 | 0.68 | 2050 | 2.14 | 0 | 2.14 | ... | ... | 0 |
0 | ... | ... | 0.61 | 0 | 0.61 | 2075 | 2.31 | 0 | 2.31 | ... | ... | 0 |
14 | ... | ... | 0.55 | 0 | 0.55 | 2100 | 2.49 | 0 | 2.49 | ... | ... | 0 |
14 | ... | ... | 0.49 | 0 | 0.49 | 2125 | 2.67 | -0.01 | 2.68 | ... | ... | 0 |
7 | ... | ... | 0.44 | 0 | 0.44 | 2150 | 2.87 | 0 | 2.87 | ... | ... | 0 |
0 | ... | ... | 0.39 | 0 | 0.39 | 2175 | 3.06 | -0.01 | 3.07 | ... | ... | 0 |
11 | ... | ... | 0.35 | 0 | 0.35 | 2200 | 3.27 | 0 | 3.27 | ... | ... | 0 |
0 | ... | ... | 0.31 | 0 | 0.31 | 2225 | 3.48 | 0 | 3.48 | ... | ... | 0 |
1 | ... | ... | 0.27 | 0 | 0.27 | 2250 | 3.69 | 0 | 3.69 | ... | ... | 0 |
0 | ... | ... | 0.24 | 0 | 0.24 | 2275 | 3.90 | 0 | 3.90 | ... | ... | 0 |
8 | ... | ... | 0.22 | -0.01 | 0.21 | 2300 | 4.12 | 0 | 4.12 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 2325 | 4.35 | 0 | 4.35 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 2350 | 4.57 | -0.01 | 4.58 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2375 | 4.81 | 0 | 4.81 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2400 | 5.04 | 0 | 5.04 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2425 | 5.28 | 0 | 5.28 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2450 | 5.52 | 0 | 5.52 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2475 | 5.76 | 0 | 5.76 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2500 | 6 | 0 | 6 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2525 | 6.25 | 0 | 6.25 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 6.50 | 0 | 6.50 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 6.75 | 0 | 6.75 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2600 | 7 | 0 | 7 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 7.25 | 0 | 7.25 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.50 | 0 | 7.50 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 7.75 | 0 | 7.75 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2700 | 8 | 0 | 8 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.25 | 0 | 8.25 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.50 | 0 | 8.50 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.75 | 0 | 8.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9 | 0 | 9 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.25 | 0 | 9.25 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.50 | 0 | 9.50 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.75 | 0 | 9.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10 | 0 | 10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.25 | 0 | 10.25 | ... | ... | 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.