Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.24 | 0 | 14.24 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.99 | 0 | 13.99 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.74 | 0 | 13.74 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.49 | 0 | 13.49 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.24 | 0 | 13.24 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.99 | 0 | 12.99 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.74 | 0 | 12.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.49 | 0 | 12.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.24 | 0 | 12.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.99 | 0 | 11.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.74 | 0 | 11.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.49 | 0 | 11.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.24 | 0 | 11.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.99 | 0 | 10.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.74 | 0 | 10.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.49 | 0 | 10.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.24 | 0 | 10.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.99 | 0 | 9.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.74 | 0 | 9.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.49 | 0 | 9.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.24 | 0 | 9.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.99 | 0 | 8.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.74 | 0 | 8.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.49 | 0 | 8.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.24 | 0 | 8.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.99 | 0 | 7.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.74 | 0 | 7.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.49 | 0 | 7.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.24 | 0 | 7.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.99 | 0 | 6.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.74 | 0 | 6.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.49 | 0 | 6.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.24 | 0 | 6.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.99 | 0 | 5.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.74 | 0 | 5.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.49 | 0 | 5.49 | 1250 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.24 | 0 | 5.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.99 | 0 | 4.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.74 | 0 | 4.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.49 | 0 | 4.49 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.24 | 0 | 4.24 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.99 | 0 | 3.99 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 3.74 | 0 | 3.74 | 1425 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 3.50 | 0 | 3.50 | 1450 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.27 | 0 | 3.27 | 1475 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 3.04 | 0 | 3.04 | 1500 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 2.82 | 0 | 2.82 | 1525 | 0.13 | 0 | 0.13 | ... | ... | 9 |
0 | ... | ... | 2.61 | 0 | 2.61 | 1550 | 0.17 | 0 | 0.17 | ... | ... | 101 |
0 | ... | ... | 2.41 | 0 | 2.41 | 1575 | 0.21 | 0 | 0.21 | ... | ... | 38 |
0 | ... | ... | 2.21 | 0 | 2.21 | 1600 | 0.27 | 0 | 0.27 | ... | ... | 108 |
0 | ... | ... | 2.03 | 0 | 2.03 | 1625 | 0.33 | 0 | 0.33 | ... | ... | 110 |
0 | ... | ... | 1.86 | 0 | 1.86 | 1650 | 0.40 | -0.01 | 0.41 | ... | ... | 133 |
0 | ... | ... | 1.70 | 0 | 1.70 | 1675 | 0.49 | 0 | 0.49 | ... | ... | 72 |
0 | ... | ... | 1.54 | 0 | 1.54 | 1700 | 0.58 | 0 | 0.58 | ... | ... | 29 |
0 | ... | ... | 1.40 | -0.01 | 1.39 | 1725 | 0.67 | 0 | 0.67 | ... | ... | 109 |
0 | ... | ... | 1.25 | 0 | 1.25 | 1750 | 0.77 | 0 | 0.77 | ... | ... | 35 |
0 | ... | ... | 1.12 | -0.01 | 1.11 | 1775 | 0.88 | 0 | 0.88 | ... | ... | 113 |
0 | ... | ... | 0.99 | 0 | 0.99 | 1800 | 1 | 0 | 1 | ... | ... | 101 |
0 | ... | ... | 0.87 | 0 | 0.87 | 1825 | 1.12 | 0 | 1.12 | ... | ... | 29 |
0 | ... | ... | 0.77 | 0 | 0.77 | 1850 | 1.26 | 0 | 1.26 | ... | ... | 92 |
0 | ... | ... | 0.67 | 0 | 0.67 | 1875 | 1.41 | 0 | 1.41 | ... | ... | 48 |
65 | ... | ... | 0.59 | 0 | 0.59 | 1900 | 1.57 | 0 | 1.57 | ... | ... | 51 |
2 | ... | ... | 0.51 | 0 | 0.51 | 1925 | 1.74 | 0 | 1.74 | ... | ... | 0 |
2 | ... | ... | 0.44 | 0 | 0.44 | 1950 | 1.92 | 0 | 1.92 | ... | ... | 0 |
0 | ... | ... | 0.39 | 0 | 0.39 | 1975 | 2.10 | -0.01 | 2.11 | ... | ... | 0 |
15 | ... | ... | 0.34 | 0 | 0.34 | 2000 | 2.30 | 0 | 2.30 | ... | ... | 0 |
35 | ... | ... | 0.30 | 0 | 0.30 | 2025 | 2.51 | 0 | 2.51 | ... | ... | 0 |
51 | ... | ... | 0.27 | 0 | 0.27 | 2050 | 2.72 | 0 | 2.72 | ... | ... | 0 |
38 | ... | ... | 0.24 | 0 | 0.24 | 2075 | 2.94 | 0 | 2.94 | ... | ... | 0 |
93 | ... | ... | 0.22 | 0 | 0.22 | 2100 | 3.16 | -0.01 | 3.17 | ... | ... | 0 |
30 | ... | ... | 0.20 | 0 | 0.20 | 2125 | 3.39 | 0 | 3.39 | ... | ... | 0 |
4 | ... | ... | 0.18 | 0 | 0.18 | 2150 | 3.62 | 0 | 3.62 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0 | 0.16 | 2175 | 3.85 | 0 | 3.85 | ... | ... | 0 |
34 | ... | ... | 0.15 | 0 | 0.15 | 2200 | 4.09 | 0 | 4.09 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2225 | 4.32 | 0 | 4.32 | ... | ... | 0 |
1 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 4.56 | 0 | 4.56 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2275 | 4.79 | 0 | 4.79 | ... | ... | 0 |
8 | ... | ... | 0.10 | -0.01 | 0.09 | 2300 | 5.03 | 0 | 5.03 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.27 | 0 | 5.27 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.52 | 0 | 5.52 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.76 | 0 | 5.76 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2400 | 6.01 | 0 | 6.01 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.26 | 0 | 6.26 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.51 | 0 | 6.51 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.76 | 0 | 6.76 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.01 | 0 | 7.01 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.26 | 0 | 7.26 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.51 | 0 | 7.51 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.76 | 0 | 7.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.01 | 0 | 8.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.26 | 0 | 8.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.51 | 0 | 8.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.76 | 0 | 8.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.01 | 0 | 9.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.26 | 0 | 9.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2750 | 9.51 | 0 | 9.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.76 | 0 | 9.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.01 | 0 | 10.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.26 | 0 | 10.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.51 | 0 | 10.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.76 | 0 | 10.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.01 | 0 | 11.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.26 | 0 | 11.26 | ... | ... | 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.