Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.80 | -0.09 | 13.71 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.55 | -0.09 | 13.46 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.30 | -0.09 | 13.21 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.05 | -0.09 | 12.96 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.80 | -0.09 | 12.71 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.55 | -0.09 | 12.46 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.30 | -0.09 | 12.21 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.05 | -0.09 | 11.96 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.80 | -0.09 | 11.71 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.55 | -0.09 | 11.46 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.30 | -0.09 | 11.21 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.05 | -0.09 | 10.96 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.80 | -0.09 | 10.71 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.55 | -0.09 | 10.46 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.30 | -0.09 | 10.21 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.05 | -0.09 | 9.96 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.80 | -0.09 | 9.71 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.55 | -0.09 | 9.46 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.30 | -0.09 | 9.21 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.05 | -0.09 | 8.96 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.80 | -0.09 | 8.71 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.55 | -0.09 | 8.46 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.30 | -0.09 | 8.21 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.05 | -0.09 | 7.96 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.80 | -0.09 | 7.71 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.55 | -0.09 | 7.46 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.30 | -0.09 | 7.21 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.05 | -0.09 | 6.96 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.80 | -0.09 | 6.71 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.55 | -0.09 | 6.46 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.30 | -0.09 | 6.21 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.05 | -0.09 | 5.96 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.80 | -0.09 | 5.71 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.55 | -0.09 | 5.46 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.30 | -0.09 | 5.21 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.05 | -0.09 | 4.96 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.80 | -0.09 | 4.71 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.55 | -0.09 | 4.46 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.30 | -0.09 | 4.21 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.05 | -0.09 | 3.96 | 1400 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.80 | -0.09 | 3.71 | 1425 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 3.56 | -0.09 | 3.47 | 1450 | 0.06 | 0.01 | 0.05 | ... | ... | 0 |
0 | ... | ... | 3.32 | -0.08 | 3.24 | 1475 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 3.09 | -0.08 | 3.01 | 1500 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 2.86 | -0.08 | 2.78 | 1525 | 0.12 | 0.01 | 0.11 | ... | ... | 9 |
0 | ... | ... | 2.65 | -0.08 | 2.57 | 1550 | 0.15 | 0.01 | 0.14 | ... | ... | 99 |
0 | ... | ... | 2.44 | -0.08 | 2.36 | 1575 | 0.19 | 0.01 | 0.18 | ... | ... | 38 |
0 | ... | ... | 2.23 | -0.07 | 2.16 | 1600 | 0.24 | 0.01 | 0.23 | ... | ... | 111 |
0 | ... | ... | 2.04 | -0.07 | 1.97 | 1625 | 0.30 | 0.02 | 0.28 | ... | ... | 110 |
0 | ... | ... | 1.86 | -0.07 | 1.79 | 1650 | 0.37 | 0.02 | 0.35 | ... | ... | 133 |
0 | ... | ... | 1.69 | -0.06 | 1.63 | 1675 | 0.44 | 0.02 | 0.42 | ... | ... | 72 |
0 | ... | ... | 1.53 | -0.06 | 1.47 | 1700 | 0.53 | 0.02 | 0.51 | ... | ... | 29 |
0 | ... | ... | 1.38 | -0.06 | 1.32 | 1725 | 0.63 | 0.03 | 0.60 | ... | ... | 109 |
0 | ... | ... | 1.23 | -0.05 | 1.18 | 1750 | 0.73 | 0.03 | 0.70 | ... | ... | 35 |
0 | ... | ... | 1.10 | -0.06 | 1.04 | 1775 | 0.84 | 0.04 | 0.80 | ... | ... | 108 |
0 | ... | ... | 0.97 | -0.05 | 0.92 | 1800 | 0.96 | 0.04 | 0.92 | ... | ... | 101 |
0 | ... | ... | 0.85 | -0.04 | 0.81 | 1825 | 1.09 | 0.04 | 1.05 | ... | ... | 29 |
30 | ... | ... | 0.75 | -0.04 | 0.71 | 1850 | 1.23 | 0.04 | 1.19 | ... | ... | 95 |
0 | ... | ... | 0.65 | -0.03 | 0.62 | 1875 | 1.39 | 0.05 | 1.34 | ... | ... | 49 |
58 | ... | ... | 0.57 | -0.03 | 0.54 | 1900 | 1.55 | 0.05 | 1.50 | ... | ... | 51 |
2 | ... | ... | 0.50 | -0.03 | 0.47 | 1925 | 1.73 | 0.06 | 1.67 | ... | ... | 0 |
2 | ... | ... | 0.44 | -0.03 | 0.41 | 1950 | 1.92 | 0.06 | 1.86 | ... | ... | 0 |
69 | ... | ... | 0.39 | -0.03 | 0.36 | 1975 | 2.11 | 0.06 | 2.05 | ... | ... | 0 |
14 | ... | ... | 0.34 | -0.02 | 0.32 | 2000 | 2.32 | 0.07 | 2.25 | ... | ... | 0 |
36 | ... | ... | 0.30 | -0.02 | 0.28 | 2025 | 2.53 | 0.07 | 2.46 | ... | ... | 0 |
51 | ... | ... | 0.27 | -0.02 | 0.25 | 2050 | 2.74 | 0.07 | 2.67 | ... | ... | 0 |
38 | ... | ... | 0.24 | -0.01 | 0.23 | 2075 | 2.96 | 0.07 | 2.89 | ... | ... | 0 |
118 | ... | ... | 0.22 | -0.02 | 0.20 | 2100 | 3.18 | 0.07 | 3.11 | ... | ... | 0 |
30 | ... | ... | 0.19 | -0.01 | 0.18 | 2125 | 3.41 | 0.08 | 3.33 | ... | ... | 0 |
4 | ... | ... | 0.17 | -0.01 | 0.16 | 2150 | 3.64 | 0.08 | 3.56 | ... | ... | 0 |
0 | ... | ... | 0.15 | -0.01 | 0.14 | 2175 | 3.87 | 0.08 | 3.79 | ... | ... | 0 |
30 | ... | ... | 0.14 | -0.01 | 0.13 | 2200 | 4.10 | 0.08 | 4.02 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2225 | 4.34 | 0.09 | 4.25 | ... | ... | 0 |
1 | ... | ... | 0.11 | -0.01 | 0.10 | 2250 | 4.57 | 0.08 | 4.49 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2275 | 4.81 | 0.08 | 4.73 | ... | ... | 0 |
8 | ... | ... | 0.08 | -0.01 | 0.07 | 2300 | 5.05 | 0.08 | 4.97 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2325 | 5.30 | 0.09 | 5.21 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2350 | 5.54 | 0.09 | 5.45 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2375 | 5.79 | 0.09 | 5.70 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 6.04 | 0.09 | 5.95 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 6.29 | 0.09 | 6.20 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 6.54 | 0.09 | 6.45 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.79 | 0.09 | 6.70 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2500 | 7.04 | 0.09 | 6.95 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.29 | 0.09 | 7.20 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.54 | 0.09 | 7.45 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.79 | 0.09 | 7.70 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2600 | 8.04 | 0.09 | 7.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.29 | 0.09 | 8.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.54 | 0.09 | 8.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.79 | 0.09 | 8.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.04 | 0.09 | 8.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.29 | 0.09 | 9.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.54 | 0.09 | 9.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.79 | 0.09 | 9.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2800 | 10.04 | 0.09 | 9.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.29 | 0.09 | 10.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.54 | 0.09 | 10.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.79 | 0.09 | 10.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.04 | 0.09 | 10.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.29 | 0.09 | 11.20 | ... | ... | 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.