Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 17.05 | 0.07 | 17.12 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.80 | 0.07 | 16.87 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.55 | 0.07 | 16.62 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.30 | 0.07 | 16.37 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.05 | 0.07 | 16.12 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.80 | 0.07 | 15.87 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.55 | 0.07 | 15.62 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.30 | 0.07 | 15.37 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.05 | 0.07 | 15.12 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.80 | 0.07 | 14.87 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.55 | 0.07 | 14.62 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.30 | 0.07 | 14.37 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.05 | 0.07 | 14.12 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.80 | 0.07 | 13.87 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.55 | 0.07 | 13.62 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.30 | 0.07 | 13.37 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.05 | 0.07 | 13.12 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.80 | 0.07 | 12.87 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.55 | 0.07 | 12.62 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.30 | 0.07 | 12.37 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.05 | 0.07 | 12.12 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.80 | 0.07 | 11.87 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.55 | 0.07 | 11.62 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.30 | 0.07 | 11.37 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.05 | 0.07 | 11.12 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.80 | 0.07 | 10.87 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.55 | 0.07 | 10.62 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.30 | 0.07 | 10.37 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.05 | 0.07 | 10.12 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.80 | 0.07 | 9.87 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.55 | 0.07 | 9.62 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.30 | 0.07 | 9.37 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.05 | 0.07 | 9.12 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.80 | 0.07 | 8.87 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.55 | 0.07 | 8.62 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.30 | 0.07 | 8.37 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.05 | 0.07 | 8.12 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.80 | 0.07 | 7.87 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.55 | 0.07 | 7.62 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 7.30 | 0.07 | 7.37 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 7.05 | 0.07 | 7.12 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 6.80 | 0.07 | 6.87 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 6.55 | 0.07 | 6.62 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 6.31 | 0.07 | 6.38 | 1425 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 6.07 | 0.06 | 6.13 | 1450 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 5.83 | 0.06 | 5.89 | 1475 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 5.59 | 0.07 | 5.66 | 1500 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 5.36 | 0.06 | 5.42 | 1525 | 0.10 | -0.01 | 0.11 | ... | ... | 0 |
0 | ... | ... | 5.13 | 0.06 | 5.19 | 1550 | 0.12 | -0.01 | 0.13 | ... | ... | 5 |
0 | ... | ... | 4.90 | 0.06 | 4.96 | 1575 | 0.14 | -0.01 | 0.15 | ... | ... | 0 |
0 | ... | ... | 4.68 | 0.06 | 4.74 | 1600 | 0.17 | -0.01 | 0.18 | ... | ... | 33 |
0 | ... | ... | 4.46 | 0.06 | 4.52 | 1625 | 0.20 | -0.01 | 0.21 | ... | ... | 18 |
0 | ... | ... | 4.24 | 0.06 | 4.30 | 1650 | 0.23 | -0.01 | 0.24 | ... | ... | 83 |
0 | ... | ... | 4.03 | 0.06 | 4.09 | 1675 | 0.27 | -0.01 | 0.28 | ... | ... | 71 |
0 | ... | ... | 3.83 | 0.06 | 3.89 | 1700 | 0.31 | -0.01 | 0.32 | ... | ... | 24 |
0 | ... | ... | 3.63 | 0.05 | 3.68 | 1725 | 0.36 | -0.01 | 0.37 | ... | ... | 17 |
0 | ... | ... | 3.43 | 0.06 | 3.49 | 1750 | 0.41 | -0.01 | 0.42 | ... | ... | 65 |
0 | ... | ... | 3.24 | 0.06 | 3.30 | 1775 | 0.46 | -0.02 | 0.48 | ... | ... | 65 |
0 | ... | ... | 3.06 | 0.05 | 3.11 | 1800 | 0.53 | -0.01 | 0.54 | ... | ... | 117 |
0 | ... | ... | 2.88 | 0.06 | 2.94 | 1825 | 0.60 | -0.02 | 0.62 | ... | ... | 62 |
0 | ... | ... | 2.71 | 0.05 | 2.76 | 1850 | 0.67 | -0.02 | 0.69 | ... | ... | 67 |
0 | ... | ... | 2.55 | 0.05 | 2.60 | 1875 | 0.75 | -0.03 | 0.78 | ... | ... | 77 |
0 | ... | ... | 2.39 | 0.05 | 2.44 | 1900 | 0.84 | -0.02 | 0.86 | ... | ... | 56 |
0 | ... | ... | 2.24 | 0.05 | 2.29 | 1925 | 0.94 | -0.02 | 0.96 | ... | ... | 54 |
10 | ... | ... | 2.10 | 0.04 | 2.14 | 1950 | 1.04 | -0.02 | 1.06 | ... | ... | 434 |
0 | ... | ... | 1.96 | 0.04 | 2 | 1975 | 1.14 | -0.03 | 1.17 | ... | ... | 174 |
83 | ... | ... | 1.83 | 0.04 | 1.87 | 2000 | 1.25 | -0.03 | 1.28 | ... | ... | 187 |
0 | ... | ... | 1.70 | 0.04 | 1.74 | 2025 | 1.37 | -0.03 | 1.40 | ... | ... | 32 |
36 | ... | ... | 1.58 | 0.04 | 1.62 | 2050 | 1.50 | -0.03 | 1.53 | ... | ... | 31 |
4 | ... | ... | 1.47 | 0.03 | 1.50 | 2075 | 1.63 | -0.03 | 1.66 | ... | ... | 85 |
9 | ... | ... | 1.36 | 0.03 | 1.39 | 2100 | 1.77 | -0.03 | 1.80 | ... | ... | 14 |
76 | ... | ... | 1.26 | 0.03 | 1.29 | 2125 | 1.91 | -0.04 | 1.95 | ... | ... | 8 |
19 | ... | ... | 1.17 | 0.02 | 1.19 | 2150 | 2.06 | -0.04 | 2.10 | ... | ... | 200 |
16 | ... | ... | 1.08 | 0.02 | 1.10 | 2175 | 2.22 | -0.04 | 2.26 | ... | ... | 0 |
16 | ... | ... | 1 | 0.02 | 1.02 | 2200 | 2.38 | -0.05 | 2.43 | ... | ... | 0 |
1 | ... | ... | 0.92 | 0.02 | 0.94 | 2225 | 2.54 | -0.06 | 2.60 | ... | ... | 0 |
26 | ... | ... | 0.85 | 0.01 | 0.86 | 2250 | 2.72 | -0.05 | 2.77 | ... | ... | 0 |
12 | ... | ... | 0.78 | 0.01 | 0.79 | 2275 | 2.89 | -0.06 | 2.95 | ... | ... | 0 |
14 | ... | ... | 0.72 | 0.01 | 0.73 | 2300 | 3.08 | -0.06 | 3.14 | ... | ... | 0 |
0 | ... | ... | 0.66 | 0.01 | 0.67 | 2325 | 3.26 | -0.07 | 3.33 | ... | ... | 0 |
5 | ... | ... | 0.61 | 0 | 0.61 | 2350 | 3.46 | -0.06 | 3.52 | ... | ... | 0 |
24 | ... | ... | 0.56 | 0 | 0.56 | 2375 | 3.65 | -0.07 | 3.72 | ... | ... | 0 |
21 | ... | ... | 0.52 | 0 | 0.52 | 2400 | 3.85 | -0.08 | 3.93 | ... | ... | 0 |
0 | ... | ... | 0.48 | -0.01 | 0.47 | 2425 | 4.06 | -0.07 | 4.13 | ... | ... | 0 |
0 | ... | ... | 0.44 | -0.01 | 0.43 | 2450 | 4.27 | -0.07 | 4.34 | ... | ... | 0 |
0 | ... | ... | 0.41 | -0.01 | 0.40 | 2475 | 4.48 | -0.07 | 4.55 | ... | ... | 0 |
20 | ... | ... | 0.37 | -0.01 | 0.36 | 2500 | 4.69 | -0.08 | 4.77 | ... | ... | 0 |
5 | ... | ... | 0.34 | -0.01 | 0.33 | 2525 | 4.91 | -0.08 | 4.99 | ... | ... | 0 |
0 | ... | ... | 0.32 | -0.01 | 0.31 | 2550 | 5.13 | -0.08 | 5.21 | ... | ... | 0 |
0 | ... | ... | 0.29 | -0.01 | 0.28 | 2575 | 5.35 | -0.08 | 5.43 | ... | ... | 0 |
0 | ... | ... | 0.27 | -0.01 | 0.26 | 2600 | 5.58 | -0.08 | 5.66 | ... | ... | 0 |
0 | ... | ... | 0.25 | -0.01 | 0.24 | 2625 | 5.81 | -0.08 | 5.89 | ... | ... | 0 |
0 | ... | ... | 0.23 | -0.01 | 0.22 | 2650 | 6.04 | -0.07 | 6.11 | ... | ... | 0 |
0 | ... | ... | 0.21 | -0.01 | 0.20 | 2675 | 6.27 | -0.08 | 6.35 | ... | ... | 0 |
40 | ... | ... | 0.19 | 0 | 0.19 | 2700 | 6.50 | -0.08 | 6.58 | ... | ... | 0 |
0 | ... | ... | 0.18 | -0.01 | 0.17 | 2725 | 6.74 | -0.07 | 6.81 | ... | ... | 0 |
10 | ... | ... | 0.17 | -0.01 | 0.16 | 2750 | 6.97 | -0.08 | 7.05 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2775 | 7.21 | -0.07 | 7.28 | ... | ... | 0 |
0 | ... | ... | 0.14 | -0.01 | 0.13 | 2800 | 7.45 | -0.07 | 7.52 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.01 | 0.12 | 2825 | 7.69 | -0.07 | 7.76 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2850 | 7.93 | -0.07 | 8 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2875 | 8.17 | -0.07 | 8.24 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2900 | 8.41 | -0.07 | 8.48 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2925 | 8.66 | -0.07 | 8.73 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2950 | 8.90 | -0.07 | 8.97 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2975 | 9.14 | -0.08 | 9.22 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 3000 | 9.39 | -0.07 | 9.46 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 3025 | 9.64 | -0.07 | 9.71 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 3050 | 9.88 | -0.08 | 9.96 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 3075 | 10.13 | -0.07 | 10.20 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 3100 | 10.38 | -0.07 | 10.45 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 3125 | 10.63 | -0.07 | 10.70 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 3150 | 10.88 | -0.07 | 10.95 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3175 | 11.13 | -0.07 | 11.20 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3200 | 11.38 | -0.07 | 11.45 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3225 | 11.63 | -0.07 | 11.70 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 3250 | 11.88 | -0.07 | 11.95 | ... | ... | 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.