Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.45 | 0 | 14.45 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.20 | 0 | 14.20 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.95 | 0 | 13.95 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.70 | 0 | 13.70 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.45 | 0 | 13.45 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.20 | 0 | 13.20 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.95 | 0 | 12.95 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.70 | 0 | 12.70 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.45 | 0 | 12.45 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.20 | 0 | 12.20 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.95 | 0 | 11.95 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.70 | 0 | 11.70 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.45 | 0 | 11.45 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.20 | 0 | 11.20 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.95 | 0 | 10.95 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.70 | 0 | 10.70 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.45 | 0 | 10.45 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.20 | 0 | 10.20 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.95 | 0 | 9.95 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.70 | 0 | 9.70 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.45 | 0 | 9.45 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.20 | 0 | 9.20 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.95 | 0 | 8.95 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.70 | 0 | 8.70 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.45 | 0 | 8.45 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.20 | 0 | 8.20 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.95 | 0 | 7.95 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.70 | 0 | 7.70 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.45 | 0 | 7.45 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.20 | 0 | 7.20 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.95 | 0 | 6.95 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.70 | 0 | 6.70 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.45 | 0 | 6.45 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.20 | 0 | 6.20 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.95 | 0 | 5.95 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.70 | 0 | 5.70 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.45 | 0 | 5.45 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.20 | 0 | 5.20 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.95 | 0 | 4.95 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.70 | 0 | 4.70 | 1325 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.45 | 0 | 4.45 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.20 | 0 | 4.20 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 3.95 | 0 | 3.95 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 3.71 | 0 | 3.71 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 3.48 | 0 | 3.48 | 1450 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 3.25 | 0 | 3.25 | 1475 | 0.11 | 0 | 0.11 | ... | ... | 0 |
0 | ... | ... | 3.03 | 0 | 3.03 | 1500 | 0.14 | 0 | 0.14 | ... | ... | 0 |
0 | ... | ... | 2.81 | 0 | 2.81 | 1525 | 0.17 | 0 | 0.17 | ... | ... | 9 |
0 | ... | ... | 2.61 | 0 | 2.61 | 1550 | 0.21 | 0 | 0.21 | ... | ... | 101 |
0 | ... | ... | 2.41 | 0 | 2.41 | 1575 | 0.26 | 0 | 0.26 | ... | ... | 38 |
0 | ... | ... | 2.22 | 0 | 2.22 | 1600 | 0.32 | 0 | 0.32 | ... | ... | 114 |
0 | ... | ... | 2.05 | 0 | 2.05 | 1625 | 0.39 | 0 | 0.39 | ... | ... | 110 |
0 | ... | ... | 1.88 | 0 | 1.88 | 1650 | 0.47 | 0 | 0.47 | ... | ... | 133 |
0 | ... | ... | 1.72 | 0 | 1.72 | 1675 | 0.55 | 0 | 0.55 | ... | ... | 72 |
0 | ... | ... | 1.57 | 0 | 1.57 | 1700 | 0.64 | 0 | 0.64 | ... | ... | 29 |
0 | ... | ... | 1.42 | 0 | 1.42 | 1725 | 0.74 | 0 | 0.74 | ... | ... | 109 |
0 | ... | ... | 1.28 | 0 | 1.28 | 1750 | 0.84 | 0 | 0.84 | ... | ... | 35 |
0 | ... | ... | 1.15 | 0 | 1.15 | 1775 | 0.95 | -0.01 | 0.96 | ... | ... | 114 |
0 | ... | ... | 1.03 | 0 | 1.03 | 1800 | 1.08 | 0 | 1.08 | ... | ... | 101 |
0 | ... | ... | 0.92 | -0.01 | 0.91 | 1825 | 1.21 | 0 | 1.21 | ... | ... | 29 |
0 | ... | ... | 0.82 | -0.01 | 0.81 | 1850 | 1.35 | 0 | 1.35 | ... | ... | 92 |
0 | ... | ... | 0.73 | -0.01 | 0.72 | 1875 | 1.50 | 0 | 1.50 | ... | ... | 48 |
79 | ... | ... | 0.65 | -0.01 | 0.64 | 1900 | 1.67 | 0 | 1.67 | ... | ... | 51 |
2 | ... | ... | 0.57 | 0 | 0.57 | 1925 | 1.84 | 0 | 1.84 | ... | ... | 0 |
2 | ... | ... | 0.51 | 0 | 0.51 | 1950 | 2.02 | 0 | 2.02 | ... | ... | 0 |
0 | ... | ... | 0.45 | 0 | 0.45 | 1975 | 2.21 | 0 | 2.21 | ... | ... | 0 |
14 | ... | ... | 0.40 | 0 | 0.40 | 2000 | 2.40 | 0 | 2.40 | ... | ... | 0 |
36 | ... | ... | 0.36 | 0 | 0.36 | 2025 | 2.60 | 0 | 2.60 | ... | ... | 0 |
51 | ... | ... | 0.32 | 0 | 0.32 | 2050 | 2.80 | -0.01 | 2.81 | ... | ... | 0 |
38 | ... | ... | 0.28 | 0 | 0.28 | 2075 | 3.01 | 0 | 3.01 | ... | ... | 0 |
103 | ... | ... | 0.25 | 0 | 0.25 | 2100 | 3.23 | 0 | 3.23 | ... | ... | 0 |
30 | ... | ... | 0.22 | 0 | 0.22 | 2125 | 3.44 | 0 | 3.44 | ... | ... | 0 |
7 | ... | ... | 0.19 | 0 | 0.19 | 2150 | 3.66 | -0.01 | 3.67 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 2175 | 3.89 | 0 | 3.89 | ... | ... | 0 |
34 | ... | ... | 0.15 | 0 | 0.15 | 2200 | 4.12 | 0 | 4.12 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2225 | 4.35 | 0 | 4.35 | ... | ... | 0 |
1 | ... | ... | 0.12 | 0 | 0.12 | 2250 | 4.59 | 0 | 4.59 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2275 | 4.83 | 0 | 4.83 | ... | ... | 0 |
8 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.07 | 0 | 5.07 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.31 | 0 | 5.31 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.55 | 0 | 5.55 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.80 | 0 | 5.80 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 6.05 | 0 | 6.05 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2425 | 6.30 | 0 | 6.30 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.55 | 0 | 6.55 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 6.80 | 0 | 6.80 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.05 | 0 | 7.05 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.30 | 0 | 7.30 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.55 | 0 | 7.55 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.80 | 0 | 7.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.05 | 0 | 8.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.30 | 0 | 8.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.55 | 0 | 8.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.80 | 0 | 8.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.05 | 0 | 9.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.30 | 0 | 9.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.55 | 0 | 9.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.80 | 0 | 9.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.05 | 0 | 10.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.30 | 0 | 10.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.55 | 0 | 10.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.80 | 0 | 10.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.05 | 0 | 11.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.30 | 0 | 11.30 | ... | ... | 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.