Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.65 | 0.03 | 14.68 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.40 | 0.03 | 14.43 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.15 | 0.03 | 14.18 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.90 | 0.03 | 13.93 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.65 | 0.03 | 13.68 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.40 | 0.03 | 13.43 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.15 | 0.03 | 13.18 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.90 | 0.03 | 12.93 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.65 | 0.03 | 12.68 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.40 | 0.03 | 12.43 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.15 | 0.03 | 12.18 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.90 | 0.03 | 11.93 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.65 | 0.03 | 11.68 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.40 | 0.03 | 11.43 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.15 | 0.03 | 11.18 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.90 | 0.03 | 10.93 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.65 | 0.03 | 10.68 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.40 | 0.03 | 10.43 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.15 | 0.03 | 10.18 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.90 | 0.03 | 9.93 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.65 | 0.03 | 9.68 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.40 | 0.03 | 9.43 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.15 | 0.03 | 9.18 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.90 | 0.03 | 8.93 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.65 | 0.03 | 8.68 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.40 | 0.03 | 8.43 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.15 | 0.03 | 8.18 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.90 | 0.03 | 7.93 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.65 | 0.03 | 7.68 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.40 | 0.03 | 7.43 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.15 | 0.03 | 7.18 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.90 | 0.03 | 6.93 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.65 | 0.03 | 6.68 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.40 | 0.03 | 6.43 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.15 | 0.03 | 6.18 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.90 | 0.03 | 5.93 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.66 | 0.02 | 5.68 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.41 | 0.02 | 5.43 | 1200 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.16 | 0.02 | 5.18 | 1225 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.91 | 0.03 | 4.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 4.67 | 0.02 | 4.69 | 1275 | 0.01 | -0.01 | 0.02 | ... | ... | 12 |
0 | ... | ... | 4.42 | 0.02 | 4.44 | 1300 | 0.01 | -0.01 | 0.02 | ... | ... | 83 |
0 | ... | ... | 4.18 | 0.02 | 4.20 | 1325 | 0.02 | -0.01 | 0.03 | ... | ... | 8 |
0 | ... | ... | 3.94 | 0.02 | 3.96 | 1350 | 0.03 | -0.01 | 0.04 | ... | ... | 24 |
0 | ... | ... | 3.70 | 0.02 | 3.72 | 1375 | 0.04 | -0.01 | 0.05 | ... | ... | 405 |
0 | ... | ... | 3.46 | 0.02 | 3.48 | 1400 | 0.05 | -0.01 | 0.06 | ... | ... | 313 |
0 | ... | ... | 3.22 | 0.02 | 3.24 | 1425 | 0.06 | -0.01 | 0.07 | ... | ... | 135 |
0 | ... | ... | 2.99 | 0.02 | 3.01 | 1450 | 0.08 | -0.01 | 0.09 | ... | ... | 1152 |
0 | ... | ... | 2.76 | 0.03 | 2.79 | 1475 | 0.11 | 0 | 0.11 | 0.10 | 0.09 | 162 |
1 | ... | ... | 2.54 | 0.02 | 2.56 | 1500 | 0.13 | -0.01 | 0.14 | ... | ... | 423 |
0 | ... | ... | 2.32 | 0.03 | 2.35 | 1525 | 0.17 | 0 | 0.17 | ... | ... | 577 |
60 | ... | ... | 2.11 | 0.03 | 2.14 | 1550 | 0.21 | 0 | 0.21 | ... | ... | 454 |
5 | ... | ... | 1.91 | 0.02 | 1.93 | 1575 | 0.25 | -0.01 | 0.26 | ... | ... | 399 |
1 | ... | ... | 1.72 | 0.02 | 1.74 | 1600 | 0.31 | -0.01 | 0.32 | ... | ... | 550 |
5 | ... | ... | 1.54 | 0.02 | 1.56 | 1625 | 0.38 | -0.01 | 0.39 | ... | ... | 241 |
203 | ... | ... | 1.38 | 0.01 | 1.39 | 1650 | 0.46 | -0.02 | 0.48 | ... | ... | 265 |
5 | ... | ... | 1.23 | 0 | 1.23 | 1675 | 0.55 | -0.03 | 0.58 | ... | ... | 99 |
261 | ... | ... | 1.10 | -0.02 | 1.08 | 1700 | 0.65 | -0.05 | 0.70 | ... | ... | 411 |
100 | ... | ... | 0.98 | -0.03 | 0.95 | 1725 | 0.77 | -0.06 | 0.83 | ... | ... | 114 |
347 | 0.75 | 0.75 | 0.87 | -0.03 | 0.84 | 1750 | 0.91 | -0.06 | 0.97 | ... | ... | 57 |
261 | ... | ... | 0.77 | -0.04 | 0.73 | 1775 | 1.05 | -0.07 | 1.12 | ... | ... | 10 |
240 | ... | ... | 0.68 | -0.04 | 0.64 | 1800 | 1.21 | -0.07 | 1.28 | ... | ... | 117 |
162 | ... | ... | 0.60 | -0.04 | 0.56 | 1825 | 1.38 | -0.07 | 1.45 | ... | ... | 35 |
231 | 0.50 | 0.42 | 0.52 | -0.03 | 0.49 | 1850 | 1.56 | -0.06 | 1.62 | ... | ... | 0 |
408 | 0.40 | 0.38 | 0.46 | -0.03 | 0.43 | 1875 | 1.75 | -0.06 | 1.81 | ... | ... | 2 |
190 | 0.38 | 0.24 | 0.40 | -0.02 | 0.38 | 1900 | 1.95 | -0.05 | 2 | ... | ... | 0 |
46 | ... | ... | 0.35 | -0.02 | 0.33 | 1925 | 2.15 | -0.05 | 2.20 | ... | ... | 0 |
86 | ... | ... | 0.31 | -0.02 | 0.29 | 1950 | 2.36 | -0.05 | 2.41 | ... | ... | 0 |
58 | ... | ... | 0.27 | -0.02 | 0.25 | 1975 | 2.57 | -0.05 | 2.62 | ... | ... | 0 |
156 | ... | ... | 0.24 | -0.02 | 0.22 | 2000 | 2.79 | -0.05 | 2.84 | ... | ... | 0 |
5 | ... | ... | 0.22 | -0.03 | 0.19 | 2025 | 3.01 | -0.06 | 3.07 | ... | ... | 0 |
50 | ... | ... | 0.20 | -0.03 | 0.17 | 2050 | 3.24 | -0.06 | 3.30 | ... | ... | 0 |
60 | ... | ... | 0.18 | -0.04 | 0.14 | 2075 | 3.46 | -0.07 | 3.53 | ... | ... | 0 |
72 | 0.14 | 0.14 | 0.16 | -0.03 | 0.13 | 2100 | 3.70 | -0.06 | 3.76 | ... | ... | 0 |
5 | ... | ... | 0.15 | -0.04 | 0.11 | 2125 | 3.93 | -0.07 | 4 | ... | ... | 0 |
10 | ... | ... | 0.13 | -0.03 | 0.10 | 2150 | 4.17 | -0.06 | 4.23 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.03 | 0.09 | 2175 | 4.41 | -0.06 | 4.47 | ... | ... | 0 |
25 | ... | ... | 0.11 | -0.03 | 0.08 | 2200 | 4.65 | -0.06 | 4.71 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.02 | 0.07 | 2225 | 4.89 | -0.05 | 4.94 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2250 | 5.14 | -0.04 | 5.18 | ... | ... | 0 |
10 | ... | ... | 0.08 | -0.02 | 0.06 | 2275 | 5.38 | -0.04 | 5.42 | ... | ... | 0 |
2 | ... | ... | 0.07 | -0.01 | 0.06 | 2300 | 5.63 | -0.04 | 5.67 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2325 | 5.87 | -0.04 | 5.91 | ... | ... | 0 |
10 | ... | ... | 0.05 | 0 | 0.05 | 2350 | 6.12 | -0.03 | 6.15 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2375 | 6.36 | -0.04 | 6.40 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2400 | 6.61 | -0.03 | 6.64 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 6.85 | -0.04 | 6.89 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 7.10 | -0.03 | 7.13 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 7.35 | -0.03 | 7.38 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 7.59 | -0.04 | 7.63 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2525 | 7.84 | -0.03 | 7.87 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 8.09 | -0.03 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 8.34 | -0.03 | 8.37 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 8.59 | -0.03 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.84 | -0.03 | 8.87 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 9.08 | -0.04 | 9.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.33 | -0.03 | 9.36 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.58 | -0.03 | 9.61 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.83 | -0.03 | 9.86 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.08 | -0.03 | 10.11 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.33 | -0.03 | 10.36 | ... | ... | 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.