Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.87 | -0.03 | 13.84 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.62 | -0.03 | 13.59 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.37 | -0.03 | 13.34 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.12 | -0.03 | 13.09 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.87 | -0.03 | 12.84 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.62 | -0.03 | 12.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.37 | -0.03 | 12.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.12 | -0.03 | 12.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.87 | -0.03 | 11.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.62 | -0.03 | 11.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.37 | -0.03 | 11.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.12 | -0.03 | 11.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.87 | -0.03 | 10.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.62 | -0.03 | 10.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.37 | -0.03 | 10.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.12 | -0.03 | 10.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.87 | -0.03 | 9.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.62 | -0.03 | 9.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.37 | -0.03 | 9.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.12 | -0.03 | 9.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.87 | -0.03 | 8.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.62 | -0.03 | 8.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.37 | -0.03 | 8.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.12 | -0.03 | 8.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.87 | -0.03 | 7.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.62 | -0.03 | 7.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.37 | -0.03 | 7.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.12 | -0.03 | 7.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.87 | -0.03 | 6.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.62 | -0.03 | 6.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.37 | -0.03 | 6.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.12 | -0.03 | 6.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.87 | -0.03 | 5.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.62 | -0.03 | 5.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.37 | -0.03 | 5.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.12 | -0.03 | 5.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.87 | -0.03 | 4.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.62 | -0.03 | 4.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.37 | -0.03 | 4.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.12 | -0.03 | 4.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.87 | -0.03 | 3.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.62 | -0.03 | 3.59 | 1375 | ... | ... | 0.01 | ... | 0.11 | 0 |
0 | ... | ... | 3.37 | -0.03 | 3.34 | 1400 | ... | ... | 0.02 | ... | 0.11 | 0 |
0 | ... | ... | 3.13 | -0.03 | 3.10 | 1425 | ... | ... | 0.03 | ... | 0.12 | 0 |
0 | ... | ... | 2.89 | -0.03 | 2.86 | 1450 | ... | ... | 0.04 | ... | 0.14 | 1 |
0 | ... | ... | 2.65 | -0.03 | 2.62 | 1475 | ... | ... | 0.05 | ... | 0.15 | 0 |
0 | ... | ... | 2.42 | -0.03 | 2.39 | 1500 | ... | ... | 0.08 | 0.09 | 0.09 | 43 |
0 | ... | ... | 2.20 | -0.03 | 2.17 | 1525 | ... | ... | 0.10 | 0.13 | 0.13 | 162 |
0 | ... | ... | 1.99 | -0.03 | 1.96 | 1550 | ... | ... | 0.14 | 0.19 | 0.19 | 1275 |
0 | ... | ... | 1.78 | -0.02 | 1.76 | 1575 | ... | ... | 0.18 | 0.14 | ... | 558 |
0 | ... | ... | 1.59 | -0.03 | 1.56 | 1600 | ... | ... | 0.24 | 0.29 | 0.29 | 1520 |
0 | ... | ... | 1.41 | -0.03 | 1.38 | 1625 | ... | ... | 0.31 | 0.36 | 0.36 | 391 |
0 | 1.24 | 1.24 | 1.21 | ... | ... | 1650 | ... | ... | 0.38 | 0.44 | 0.44 | 429 |
0 | 1.05 | 1.05 | 1.06 | ... | ... | 1675 | 0.50 | 0.02 | 0.48 | 0.50 | 0.50 | 454 |
0 | 0.91 | 0.91 | 0.92 | ... | ... | 1700 | ... | ... | 0.58 | 0.61 | 0.61 | 437 |
0 | 0.78 | 0.78 | 0.79 | ... | ... | 1725 | ... | ... | 0.70 | 0.73 | 0.73 | 1594 |
2 | 0.67 | 0.67 | 0.68 | ... | ... | 1750 | ... | ... | 0.84 | 0.86 | 0.86 | 869 |
20 | 0.57 | 0.57 | 0.58 | ... | ... | 1775 | ... | ... | 0.98 | 1.01 | 1.01 | 295 |
135 | 0.48 | 0.48 | 0.49 | ... | ... | 1800 | 1.14 | 0.01 | 1.13 | ... | ... | 753 |
143 | 0.40 | 0.40 | 0.41 | ... | ... | 1825 | 1.31 | 0.02 | 1.29 | ... | ... | 57 |
210 | 0.33 | 0.33 | 0.35 | ... | ... | 1850 | 1.49 | 0.02 | 1.47 | ... | ... | 118 |
77 | 0.28 | 0.28 | 0.29 | ... | ... | 1875 | 1.68 | 0.02 | 1.66 | ... | ... | 40 |
493 | 0.23 | 0.23 | 0.25 | ... | ... | 1900 | 1.89 | 0.02 | 1.87 | ... | ... | 369 |
129 | 0.20 | 0.20 | 0.21 | ... | ... | 1925 | 2.10 | 0.02 | 2.08 | ... | ... | 0 |
145 | ... | 0.24 | 0.18 | ... | ... | 1950 | 2.32 | 0.02 | 2.30 | ... | ... | 0 |
76 | 0.14 | 0.14 | 0.16 | ... | ... | 1975 | 2.54 | 0.02 | 2.52 | ... | ... | 0 |
651 | ... | 0.20 | 0.14 | ... | ... | 2000 | 2.77 | 0.02 | 2.75 | ... | ... | 0 |
64 | 0.11 | 0.11 | 0.12 | -0.01 | 0.11 | 2025 | 3 | 0.02 | 2.98 | ... | ... | 0 |
68 | 0.10 | 0.10 | 0.11 | -0.01 | 0.10 | 2050 | 3.24 | 0.03 | 3.21 | ... | ... | 0 |
65 | ... | 0.15 | 0.10 | ... | ... | 2075 | 3.47 | 0.02 | 3.45 | ... | ... | 0 |
213 | 0.08 | 0.08 | 0.08 | 0 | 0.08 | 2100 | 3.71 | 0.03 | 3.68 | ... | ... | 0 |
24 | ... | 0.14 | 0.07 | ... | ... | 2125 | 3.95 | 0.03 | 3.92 | ... | ... | 0 |
24 | ... | 0.13 | 0.06 | ... | ... | 2150 | 4.19 | 0.03 | 4.16 | ... | ... | 0 |
0 | ... | 0.13 | 0.06 | ... | ... | 2175 | 4.43 | 0.03 | 4.40 | ... | ... | 0 |
44 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 2200 | 4.68 | 0.03 | 4.65 | ... | ... | 0 |
0 | ... | 0.12 | 0.04 | ... | ... | 2225 | 4.92 | 0.03 | 4.89 | ... | ... | 0 |
1 | ... | 0.12 | 0.04 | ... | ... | 2250 | 5.17 | 0.03 | 5.14 | ... | ... | 0 |
0 | ... | 0.11 | 0.03 | ... | ... | 2275 | 5.41 | 0.03 | 5.38 | ... | ... | 0 |
8 | ... | 0.11 | 0.03 | ... | ... | 2300 | 5.66 | 0.03 | 5.63 | ... | ... | 0 |
0 | ... | 0.11 | 0.02 | ... | ... | 2325 | 5.91 | 0.03 | 5.88 | ... | ... | 0 |
0 | ... | 0.11 | 0.02 | ... | ... | 2350 | 6.16 | 0.03 | 6.13 | ... | ... | 0 |
0 | ... | 0.11 | 0.02 | ... | ... | 2375 | 6.41 | 0.03 | 6.38 | ... | ... | 0 |
2 | ... | 0.10 | 0.01 | ... | ... | 2400 | 6.66 | 0.03 | 6.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.91 | 0.03 | 6.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.16 | 0.03 | 7.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.41 | 0.03 | 7.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.66 | 0.03 | 7.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.91 | 0.03 | 7.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2550 | 8.16 | 0.03 | 8.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.41 | 0.03 | 8.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.66 | 0.03 | 8.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.91 | 0.03 | 8.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.16 | 0.03 | 9.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.41 | 0.03 | 9.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.66 | 0.03 | 9.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.91 | 0.03 | 9.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.16 | 0.03 | 10.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.41 | 0.03 | 10.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.66 | 0.03 | 10.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.91 | 0.03 | 10.88 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.16 | 0.03 | 11.13 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.41 | 0.03 | 11.38 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.66 | 0.03 | 11.63 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.91 | 0.03 | 11.88 | ... | ... | 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.