Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.08 | -0.10 | 12.98 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.83 | -0.10 | 12.73 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.58 | -0.10 | 12.48 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.33 | -0.10 | 12.23 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.08 | -0.10 | 11.98 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.83 | -0.10 | 11.73 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.58 | -0.10 | 11.48 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.33 | -0.10 | 11.23 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.08 | -0.10 | 10.98 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.83 | -0.10 | 10.73 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.58 | -0.10 | 10.48 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.33 | -0.10 | 10.23 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.08 | -0.10 | 9.98 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.83 | -0.10 | 9.73 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.58 | -0.10 | 9.48 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.33 | -0.10 | 9.23 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.08 | -0.10 | 8.98 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.83 | -0.10 | 8.73 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.58 | -0.10 | 8.48 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.33 | -0.10 | 8.23 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.08 | -0.10 | 7.98 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.83 | -0.10 | 7.73 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.58 | -0.10 | 7.48 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.33 | -0.10 | 7.23 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.08 | -0.10 | 6.98 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.83 | -0.10 | 6.73 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.58 | -0.10 | 6.48 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.33 | -0.10 | 6.23 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.08 | -0.10 | 5.98 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.83 | -0.10 | 5.73 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.58 | -0.10 | 5.48 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.33 | -0.10 | 5.23 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.08 | -0.10 | 4.98 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.83 | -0.10 | 4.73 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.58 | -0.10 | 4.48 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.33 | -0.10 | 4.23 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.08 | -0.10 | 3.98 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.83 | -0.10 | 3.73 | 1300 | ... | ... | 0.01 | ... | 0.05 | 0 |
0 | ... | ... | 3.58 | -0.10 | 3.48 | 1325 | ... | ... | 0.01 | ... | 0.05 | 0 |
0 | ... | ... | 3.33 | -0.10 | 3.23 | 1350 | ... | ... | 0.01 | ... | 0.06 | 0 |
0 | 2.84 | 2.84 | 2.98 | ... | ... | 1375 | ... | ... | 0.01 | ... | 0.06 | 0 |
0 | 2.65 | 2.65 | 2.73 | ... | ... | 1400 | ... | ... | 0.01 | ... | 0.07 | 0 |
0 | 2.40 | 2.40 | 2.49 | ... | ... | 1425 | ... | ... | 0.02 | ... | 0.09 | 0 |
0 | 2.17 | 2.17 | 2.25 | ... | ... | 1450 | ... | ... | 0.04 | ... | 0.11 | 0 |
0 | 1.93 | 1.93 | 2.02 | ... | ... | 1475 | ... | ... | 0.06 | ... | 0.14 | 0 |
0 | 1.71 | 1.71 | 1.80 | ... | ... | 1500 | ... | ... | 0.08 | 0.10 | 0.10 | 48 |
0 | 1.50 | 1.50 | 1.58 | ... | ... | 1525 | ... | ... | 0.12 | 0.14 | 0.14 | 216 |
0 | 1.30 | 1.30 | 1.38 | ... | ... | 1550 | ... | ... | 0.16 | 0.17 | 0.17 | 1302 |
0 | 1.11 | 1.11 | 1.19 | ... | ... | 1575 | ... | ... | 0.22 | 0.24 | 0.24 | 566 |
0 | 1.02 | 1.02 | 1.02 | ... | ... | 1600 | ... | ... | 0.29 | 0.32 | 0.32 | 1540 |
0 | 0.86 | 0.86 | 0.86 | ... | ... | 1625 | ... | ... | 0.38 | 0.41 | 0.41 | 336 |
0 | 0.71 | 0.69 | 0.71 | ... | ... | 1650 | ... | ... | 0.49 | 0.52 | 0.52 | 387 |
10 | 0.59 | 0.59 | 0.59 | ... | ... | 1675 | ... | ... | 0.61 | 1.22 | 0.74 | 437 |
22 | 0.48 | 0.47 | 0.49 | ... | ... | 1700 | ... | ... | 0.75 | 0.78 | 0.78 | 443 |
54 | 0.38 | 0.38 | 0.40 | ... | ... | 1725 | ... | ... | 0.92 | 0.95 | 0.95 | 1609 |
56 | 0.31 | 0.31 | 0.33 | ... | ... | 1750 | ... | ... | 1.10 | 1.12 | 1.12 | 829 |
20 | 0.25 | 0.25 | 0.28 | ... | ... | 1775 | ... | ... | 1.29 | 1.31 | 1.31 | 211 |
168 | 0.20 | 0.20 | 0.23 | ... | ... | 1800 | ... | ... | 1.49 | 1.53 | 1.53 | 735 |
152 | 0.16 | 0.16 | 0.18 | ... | ... | 1825 | ... | ... | 1.69 | 1.75 | 1.75 | 55 |
76 | 0.13 | 0.13 | 0.15 | ... | ... | 1850 | ... | ... | 1.90 | 1.97 | 1.97 | 106 |
112 | 0.11 | 0.11 | 0.12 | ... | ... | 1875 | ... | ... | 2.12 | 2.19 | 2.19 | 41 |
292 | 0.12 | 0.12 | 0.10 | ... | ... | 1900 | ... | ... | 2.35 | 2.43 | 2.43 | 35 |
61 | ... | 0.14 | 0.08 | ... | ... | 1925 | ... | ... | 2.58 | 2.66 | 2.66 | 0 |
140 | ... | 0.13 | 0.07 | ... | ... | 1950 | ... | ... | 2.82 | 2.90 | 2.90 | 0 |
50 | ... | 0.13 | 0.06 | ... | ... | 1975 | ... | ... | 3.06 | 3.15 | 3.15 | 0 |
621 | ... | 0.12 | 0.06 | ... | ... | 2000 | ... | ... | 3.31 | 3.39 | 3.39 | 0 |
61 | ... | 0.11 | 0.05 | ... | ... | 2025 | ... | ... | 3.55 | 3.63 | 3.63 | 0 |
66 | 0.04 | 0.04 | 0.04 | 0 | 0.04 | 2050 | ... | ... | 3.79 | 3.88 | 3.88 | 0 |
53 | ... | 0.11 | 0.04 | ... | ... | 2075 | ... | ... | 4.04 | 4.12 | 4.12 | 0 |
195 | 0.07 | 0.07 | 0.03 | ... | ... | 2100 | ... | ... | 4.28 | 4.37 | 4.37 | 0 |
26 | ... | 0.10 | 0.03 | ... | ... | 2125 | ... | ... | 4.53 | 4.62 | 4.62 | 0 |
21 | ... | 0.10 | 0.02 | ... | ... | 2150 | ... | ... | 4.77 | 4.87 | 4.87 | 0 |
0 | ... | 0.10 | 0.02 | ... | ... | 2175 | ... | ... | 5.02 | 5.12 | 5.12 | 0 |
51 | ... | 0.10 | 0.01 | ... | ... | 2200 | ... | ... | 5.27 | 5.36 | 5.36 | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2225 | ... | ... | 5.52 | 5.61 | 5.61 | 0 |
1 | ... | 0.10 | 0.01 | ... | ... | 2250 | ... | ... | 5.77 | 5.86 | 5.86 | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2275 | 6.02 | 0.10 | 5.92 | ... | ... | 0 |
8 | ... | 0.10 | 0.01 | ... | ... | 2300 | 6.27 | 0.10 | 6.17 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2325 | 6.52 | 0.10 | 6.42 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2350 | 6.77 | 0.10 | 6.67 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2375 | 7.02 | 0.10 | 6.92 | ... | ... | 0 |
1 | ... | 0.10 | 0.01 | ... | ... | 2400 | 7.27 | 0.10 | 7.17 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.52 | 0.10 | 7.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.77 | 0.10 | 7.67 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.02 | 0.10 | 7.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.27 | 0.10 | 8.17 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.52 | 0.10 | 8.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.77 | 0.10 | 8.67 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.02 | 0.10 | 8.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.27 | 0.10 | 9.17 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.52 | 0.10 | 9.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.77 | 0.10 | 9.67 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.02 | 0.10 | 9.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.27 | 0.10 | 10.17 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.52 | 0.10 | 10.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.77 | 0.10 | 10.67 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.02 | 0.10 | 10.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.27 | 0.10 | 11.17 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.52 | 0.10 | 11.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.77 | 0.10 | 11.67 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.02 | 0.10 | 11.92 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.27 | 0.10 | 12.17 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.52 | 0.10 | 12.42 | ... | ... | 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.