Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.24 | -0.05 | 14.19 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.99 | -0.05 | 13.94 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.74 | -0.05 | 13.69 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.49 | -0.05 | 13.44 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.24 | -0.05 | 13.19 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.99 | -0.05 | 12.94 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.74 | -0.05 | 12.69 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.49 | -0.05 | 12.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.24 | -0.05 | 12.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.99 | -0.05 | 11.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.74 | -0.05 | 11.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.49 | -0.05 | 11.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.24 | -0.05 | 11.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.99 | -0.05 | 10.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.74 | -0.05 | 10.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.49 | -0.05 | 10.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.24 | -0.05 | 10.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.99 | -0.05 | 9.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.74 | -0.05 | 9.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.49 | -0.05 | 9.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.24 | -0.05 | 9.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.99 | -0.05 | 8.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.74 | -0.05 | 8.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.49 | -0.05 | 8.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.24 | -0.05 | 8.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.99 | -0.05 | 7.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.74 | -0.05 | 7.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.49 | -0.05 | 7.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.24 | -0.05 | 7.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.99 | -0.05 | 6.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.74 | -0.05 | 6.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.49 | -0.05 | 6.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.24 | -0.05 | 6.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.99 | -0.05 | 5.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.74 | -0.05 | 5.69 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.49 | -0.05 | 5.44 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.24 | -0.05 | 5.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.99 | -0.05 | 4.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.74 | -0.05 | 4.69 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.49 | -0.05 | 4.44 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.24 | -0.05 | 4.19 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.99 | -0.05 | 3.94 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 2 |
0 | ... | ... | 3.74 | -0.05 | 3.69 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.50 | -0.06 | 3.44 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.25 | -0.05 | 3.20 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 8 |
0 | ... | ... | 3 | -0.05 | 2.95 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 73 |
0 | ... | ... | 2.76 | -0.05 | 2.71 | 1475 | ... | ... | 0.03 | ... | 0.20 | 11 |
0 | ... | ... | 2.52 | -0.05 | 2.47 | 1500 | ... | ... | 0.03 | ... | 0.21 | 51 |
0 | ... | ... | 2.28 | -0.05 | 2.23 | 1525 | ... | ... | 0.04 | 0.11 | 0.11 | 162 |
0 | ... | ... | 2.04 | -0.05 | 1.99 | 1550 | ... | ... | 0.05 | ... | 0.22 | 143 |
0 | ... | ... | 1.81 | -0.06 | 1.75 | 1575 | ... | ... | 0.07 | ... | 0.15 | 146 |
0 | ... | ... | 1.58 | -0.05 | 1.53 | 1600 | ... | ... | 0.09 | ... | 0.17 | 325 |
0 | ... | ... | 1.36 | -0.06 | 1.30 | 1625 | 0.12 | 0 | 0.12 | 0.12 | 0.12 | 216 |
53 | ... | ... | 1.15 | -0.05 | 1.10 | 1650 | ... | ... | 0.16 | 0.17 | 0.17 | 259 |
132 | ... | ... | 0.95 | -0.04 | 0.91 | 1675 | 0.22 | 0 | 0.22 | ... | ... | 378 |
386 | 0.88 | 0.88 | 0.74 | ... | ... | 1700 | ... | ... | 0.30 | ... | 0.38 | 572 |
393 | 0.73 | 0.73 | 0.59 | ... | ... | 1725 | ... | ... | 0.40 | 0.39 | 0.39 | 62 |
264 | 0.59 | 0.59 | 0.46 | ... | ... | 1750 | ... | ... | 0.52 | 0.54 | 0.54 | 18 |
115 | 0.43 | 0.43 | 0.36 | ... | ... | 1775 | ... | ... | 0.67 | 0.68 | 0.68 | 25 |
306 | 0.34 | 0.34 | 0.28 | ... | ... | 1800 | ... | ... | 0.84 | 0.84 | 0.84 | 1 |
72 | 0.27 | 0.27 | 0.22 | ... | ... | 1825 | 1.02 | 0.02 | 1 | ... | ... | 0 |
118 | 0.21 | 0.21 | 0.17 | ... | ... | 1850 | 1.23 | 0.03 | 1.20 | ... | ... | 0 |
70 | 0.16 | 0.16 | 0.13 | ... | ... | 1875 | 1.44 | 0.03 | 1.41 | ... | ... | 0 |
61 | 0.13 | 0.13 | 0.10 | ... | ... | 1900 | 1.65 | 0.02 | 1.63 | ... | ... | 0 |
5 | 0.11 | 0.11 | 0.07 | ... | ... | 1925 | 1.87 | 0.02 | 1.85 | ... | ... | 0 |
64 | 0.09 | 0.09 | 0.05 | ... | ... | 1950 | 2.10 | 0.02 | 2.08 | ... | ... | 0 |
0 | 0.13 | 0.13 | 0.03 | ... | ... | 1975 | 2.34 | 0.03 | 2.31 | ... | ... | 0 |
0 | 0.12 | 0.12 | 0.02 | ... | ... | 2000 | 2.58 | 0.03 | 2.55 | ... | ... | 0 |
0 | ... | 0.21 | 0.02 | ... | ... | 2025 | 2.82 | 0.03 | 2.79 | ... | ... | 0 |
0 | ... | 0.21 | 0.01 | ... | ... | 2050 | 3.06 | 0.03 | 3.03 | ... | ... | 0 |
0 | ... | 0.20 | 0.01 | ... | ... | 2075 | 3.31 | 0.04 | 3.27 | ... | ... | 0 |
0 | ... | 0.20 | 0.01 | ... | ... | 2100 | 3.56 | 0.04 | 3.52 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2125 | 3.81 | 0.04 | 3.77 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2150 | 4.06 | 0.05 | 4.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2175 | 4.31 | 0.05 | 4.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2200 | 4.56 | 0.05 | 4.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2225 | 4.81 | 0.05 | 4.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.06 | 0.05 | 5.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.31 | 0.05 | 5.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.56 | 0.05 | 5.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.81 | 0.05 | 5.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.06 | 0.05 | 6.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.31 | 0.05 | 6.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.56 | 0.05 | 6.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.81 | 0.05 | 6.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.06 | 0.05 | 7.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.31 | 0.05 | 7.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.56 | 0.05 | 7.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.81 | 0.05 | 7.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.06 | 0.05 | 8.01 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.31 | 0.05 | 8.26 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.56 | 0.05 | 8.51 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.81 | 0.05 | 8.76 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.06 | 0.05 | 9.01 | ... | ... | 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.