Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.84 | -0.25 | 12.59 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.59 | -0.25 | 12.34 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.34 | -0.25 | 12.09 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.09 | -0.25 | 11.84 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.84 | -0.25 | 11.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.59 | -0.25 | 11.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.34 | -0.25 | 11.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.09 | -0.25 | 10.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.84 | -0.25 | 10.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.59 | -0.25 | 10.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.34 | -0.25 | 10.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.09 | -0.25 | 9.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.84 | -0.25 | 9.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.59 | -0.25 | 9.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.34 | -0.25 | 9.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.09 | -0.25 | 8.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.84 | -0.25 | 8.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.59 | -0.25 | 8.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.34 | -0.25 | 8.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.09 | -0.25 | 7.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.84 | -0.25 | 7.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.59 | -0.25 | 7.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.34 | -0.25 | 7.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.09 | -0.25 | 6.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.84 | -0.25 | 6.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.59 | -0.25 | 6.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.34 | -0.25 | 6.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.09 | -0.25 | 5.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.84 | -0.25 | 5.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.59 | -0.25 | 5.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.34 | -0.25 | 5.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.09 | -0.25 | 4.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.84 | -0.25 | 4.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.59 | -0.25 | 4.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.34 | -0.25 | 4.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.09 | -0.25 | 3.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.84 | -0.25 | 3.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.59 | -0.25 | 3.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.34 | -0.25 | 3.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.09 | -0.25 | 2.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.84 | -0.25 | 2.59 | 1375 | ... | ... | 0.01 | ... | 0.04 | 0 |
1 | ... | ... | 2.59 | -0.25 | 2.34 | 1400 | ... | ... | 0.01 | ... | 0.04 | 0 |
39 | 2.05 | 2.05 | 2.09 | ... | ... | 1425 | ... | ... | 0.01 | ... | 0.04 | 0 |
25 | 1.80 | 1.80 | 1.85 | ... | ... | 1450 | ... | ... | 0.01 | ... | 0.05 | 2 |
1 | 1.56 | 1.56 | 1.61 | ... | ... | 1475 | ... | ... | 0.02 | ... | 0.07 | 0 |
0 | 1.33 | 1.33 | 1.38 | ... | ... | 1500 | ... | ... | 0.04 | ... | 0.09 | 70 |
56 | 1.10 | 1.10 | 1.15 | ... | ... | 1525 | ... | ... | 0.07 | 0.09 | 0.09 | 195 |
7 | 0.97 | 0.97 | 0.94 | ... | ... | 1550 | 0.11 | 0 | 0.11 | 0.11 | 0.10 | 1342 |
0 | 0.78 | 0.78 | 0.75 | ... | ... | 1575 | ... | ... | 0.17 | 0.20 | 0.20 | 574 |
0 | 0.61 | 0.61 | 0.58 | ... | ... | 1600 | ... | ... | 0.25 | 0.29 | 0.29 | 1546 |
55 | 0.46 | 0.46 | 0.44 | ... | ... | 1625 | ... | ... | 0.35 | 0.40 | 0.40 | 474 |
90 | 0.30 | 0.30 | 0.32 | ... | ... | 1650 | ... | ... | 0.48 | 0.53 | 0.53 | 691 |
248 | 0.26 | 0.26 | 0.22 | ... | ... | 1675 | ... | ... | 0.63 | 0.70 | 0.70 | 514 |
156 | 0.18 | 0.18 | 0.15 | ... | ... | 1700 | ... | ... | 0.81 | 0.89 | 0.89 | 1232 |
69 | 0.13 | 0.13 | 0.10 | ... | ... | 1725 | ... | ... | 1 | 1.05 | 1.05 | 1159 |
107 | 0.09 | 0.09 | 0.07 | ... | ... | 1750 | ... | ... | 1.22 | 1.27 | 1.27 | 824 |
49 | ... | 0.13 | 0.05 | ... | ... | 1775 | ... | ... | 1.45 | 1.50 | 1.50 | 220 |
371 | ... | 0.11 | 0.04 | ... | ... | 1800 | ... | ... | 1.69 | 1.73 | 1.73 | 745 |
86 | ... | 0.09 | 0.03 | ... | ... | 1825 | ... | ... | 1.93 | 1.97 | 1.97 | 120 |
104 | ... | 0.09 | 0.03 | ... | ... | 1850 | ... | ... | 2.18 | 2.22 | 2.22 | 85 |
194 | ... | 0.08 | 0.02 | ... | ... | 1875 | ... | ... | 2.42 | 2.46 | 2.46 | 130 |
285 | ... | 0.08 | 0.02 | ... | ... | 1900 | ... | ... | 2.67 | 2.71 | 2.71 | 119 |
75 | ... | 0.07 | 0.01 | ... | ... | 1925 | ... | ... | 2.91 | 2.96 | 2.96 | 38 |
159 | ... | 0.07 | 0.01 | ... | ... | 1950 | ... | ... | 3.16 | 3.20 | 3.20 | 6 |
93 | ... | 0.06 | 0.01 | ... | ... | 1975 | ... | ... | 3.41 | 3.45 | 3.45 | 19 |
663 | ... | 0.06 | 0.01 | ... | ... | 2000 | ... | ... | 3.66 | 3.70 | 3.70 | 1 |
44 | ... | 0.06 | 0.01 | ... | ... | 2025 | 3.91 | 0.25 | 3.66 | ... | ... | 0 |
58 | ... | 0.06 | 0.01 | ... | ... | 2050 | 4.16 | 0.25 | 3.91 | ... | ... | 6 |
58 | ... | 0.10 | 0.01 | ... | ... | 2075 | 4.41 | 0.25 | 4.16 | ... | ... | 0 |
203 | ... | 0.10 | 0.01 | ... | ... | 2100 | 4.66 | 0.25 | 4.41 | ... | ... | 19 |
20 | ... | 0.10 | 0.01 | ... | ... | 2125 | 4.91 | 0.25 | 4.66 | ... | ... | 1 |
21 | ... | 0.10 | 0.01 | ... | ... | 2150 | 5.16 | 0.25 | 4.91 | ... | ... | 0 |
1 | ... | 0.10 | 0.01 | ... | ... | 2175 | 5.41 | 0.25 | 5.16 | ... | ... | 0 |
31 | ... | 0.10 | 0.01 | ... | ... | 2200 | 5.66 | 0.25 | 5.41 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2225 | 5.91 | 0.25 | 5.66 | ... | ... | 0 |
1 | ... | 0.10 | 0.01 | ... | ... | 2250 | 6.16 | 0.25 | 5.91 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2275 | 6.41 | 0.25 | 6.16 | ... | ... | 0 |
8 | ... | 0.10 | 0.01 | ... | ... | 2300 | 6.66 | 0.25 | 6.41 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2325 | 6.91 | 0.25 | 6.66 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2350 | 7.16 | 0.25 | 6.91 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2375 | 7.41 | 0.25 | 7.16 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2400 | 7.66 | 0.25 | 7.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.91 | 0.25 | 7.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.16 | 0.25 | 7.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.41 | 0.25 | 8.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.66 | 0.25 | 8.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.91 | 0.25 | 8.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.16 | 0.25 | 8.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.41 | 0.25 | 9.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.66 | 0.25 | 9.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.91 | 0.25 | 9.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.16 | 0.25 | 9.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.41 | 0.25 | 10.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.66 | 0.25 | 10.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.91 | 0.25 | 10.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.16 | 0.25 | 10.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.41 | 0.25 | 11.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.66 | 0.25 | 11.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.91 | 0.25 | 11.66 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.16 | 0.25 | 11.91 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.41 | 0.25 | 12.16 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.66 | 0.25 | 12.41 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.91 | 0.25 | 12.66 | ... | ... | 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.