Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.75 | 0.10 | 16.85 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.50 | 0.10 | 16.60 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.25 | 0.10 | 16.35 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16 | 0.10 | 16.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.75 | 0.10 | 15.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.50 | 0.10 | 15.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.25 | 0.10 | 15.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15 | 0.10 | 15.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.75 | 0.10 | 14.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.50 | 0.10 | 14.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.25 | 0.10 | 14.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14 | 0.10 | 14.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.75 | 0.10 | 13.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.50 | 0.10 | 13.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.25 | 0.10 | 13.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | 0.10 | 13.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.75 | 0.10 | 12.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | 0.10 | 12.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.25 | 0.10 | 12.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12 | 0.10 | 12.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.75 | 0.10 | 11.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | 0.10 | 11.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.25 | 0.10 | 11.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11 | 0.10 | 11.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.75 | 0.10 | 10.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.50 | 0.10 | 10.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.25 | 0.10 | 10.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | 0.10 | 10.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.75 | 0.10 | 9.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.50 | 0.10 | 9.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.25 | 0.10 | 9.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9 | 0.10 | 9.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.75 | 0.10 | 8.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.50 | 0.10 | 8.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.25 | 0.10 | 8.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8 | 0.10 | 8.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.75 | 0.10 | 7.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.50 | 0.10 | 7.60 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.25 | 0.10 | 7.35 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 7 | 0.10 | 7.10 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.75 | 0.10 | 6.85 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 6.50 | 0.10 | 6.60 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 6.25 | 0.10 | 6.35 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 6.01 | 0.10 | 6.11 | 1425 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 5.77 | 0.10 | 5.87 | 1450 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 5.54 | 0.09 | 5.63 | 1475 | 0.09 | 0 | 0.09 | ... | ... | 0 |
0 | ... | ... | 5.31 | 0.09 | 5.40 | 1500 | 0.10 | -0.01 | 0.11 | ... | ... | 0 |
0 | ... | ... | 5.08 | 0.09 | 5.17 | 1525 | 0.13 | 0 | 0.13 | ... | ... | 0 |
0 | ... | ... | 4.85 | 0.10 | 4.95 | 1550 | 0.15 | -0.01 | 0.16 | ... | ... | 7 |
0 | ... | ... | 4.63 | 0.09 | 4.72 | 1575 | 0.18 | -0.01 | 0.19 | ... | ... | 0 |
0 | ... | ... | 4.42 | 0.09 | 4.51 | 1600 | 0.21 | -0.01 | 0.22 | ... | ... | 53 |
0 | ... | ... | 4.21 | 0.08 | 4.29 | 1625 | 0.25 | -0.01 | 0.26 | ... | ... | 3 |
0 | ... | ... | 4 | 0.09 | 4.09 | 1650 | 0.29 | -0.01 | 0.30 | ... | ... | 26 |
0 | ... | ... | 3.80 | 0.08 | 3.88 | 1675 | 0.33 | -0.02 | 0.35 | ... | ... | 5 |
0 | ... | ... | 3.60 | 0.08 | 3.68 | 1700 | 0.38 | -0.02 | 0.40 | ... | ... | 75 |
0 | ... | ... | 3.41 | 0.08 | 3.49 | 1725 | 0.43 | -0.03 | 0.46 | ... | ... | 33 |
0 | ... | ... | 3.23 | 0.07 | 3.30 | 1750 | 0.49 | -0.03 | 0.52 | ... | ... | 39 |
0 | ... | ... | 3.05 | 0.07 | 3.12 | 1775 | 0.56 | -0.02 | 0.58 | ... | ... | 10 |
0 | ... | ... | 2.87 | 0.07 | 2.94 | 1800 | 0.63 | -0.02 | 0.65 | ... | ... | 16 |
0 | ... | ... | 2.70 | 0.07 | 2.77 | 1825 | 0.70 | -0.03 | 0.73 | ... | ... | 61 |
0 | ... | ... | 2.53 | 0.07 | 2.60 | 1850 | 0.78 | -0.03 | 0.81 | ... | ... | 37 |
0 | ... | ... | 2.37 | 0.07 | 2.44 | 1875 | 0.87 | -0.03 | 0.90 | ... | ... | 63 |
0 | ... | ... | 2.22 | 0.07 | 2.29 | 1900 | 0.96 | -0.03 | 0.99 | ... | ... | 40 |
0 | ... | ... | 2.07 | 0.07 | 2.14 | 1925 | 1.05 | -0.04 | 1.09 | ... | ... | 116 |
0 | ... | ... | 1.93 | 0.06 | 1.99 | 1950 | 1.15 | -0.04 | 1.19 | ... | ... | 3 |
0 | ... | ... | 1.79 | 0.06 | 1.85 | 1975 | 1.26 | -0.04 | 1.30 | ... | ... | 5 |
0 | ... | ... | 1.66 | 0.06 | 1.72 | 2000 | 1.38 | -0.03 | 1.41 | ... | ... | 46 |
6 | ... | ... | 1.53 | 0.07 | 1.60 | 2025 | 1.50 | -0.03 | 1.53 | ... | ... | 0 |
39 | ... | ... | 1.41 | 0.07 | 1.48 | 2050 | 1.63 | -0.03 | 1.66 | ... | ... | 6 |
20 | ... | ... | 1.30 | 0.07 | 1.37 | 2075 | 1.76 | -0.04 | 1.80 | ... | ... | 0 |
32 | ... | ... | 1.20 | 0.06 | 1.26 | 2100 | 1.90 | -0.04 | 1.94 | ... | ... | 0 |
11 | ... | ... | 1.10 | 0.07 | 1.17 | 2125 | 2.05 | -0.04 | 2.09 | ... | ... | 0 |
10 | ... | ... | 1.01 | 0.06 | 1.07 | 2150 | 2.21 | -0.04 | 2.25 | ... | ... | 0 |
0 | ... | ... | 0.93 | 0.06 | 0.99 | 2175 | 2.37 | -0.04 | 2.41 | ... | ... | 0 |
12 | ... | ... | 0.86 | 0.05 | 0.91 | 2200 | 2.53 | -0.05 | 2.58 | ... | ... | 0 |
6 | ... | ... | 0.79 | 0.04 | 0.83 | 2225 | 2.70 | -0.06 | 2.76 | ... | ... | 0 |
2 | ... | ... | 0.72 | 0.04 | 0.76 | 2250 | 2.88 | -0.06 | 2.94 | ... | ... | 0 |
1 | ... | ... | 0.66 | 0.04 | 0.70 | 2275 | 3.06 | -0.06 | 3.12 | ... | ... | 0 |
34 | ... | ... | 0.60 | 0.04 | 0.64 | 2300 | 3.25 | -0.06 | 3.31 | ... | ... | 0 |
0 | ... | ... | 0.55 | 0.03 | 0.58 | 2325 | 3.44 | -0.07 | 3.51 | ... | ... | 0 |
0 | ... | ... | 0.51 | 0.02 | 0.53 | 2350 | 3.64 | -0.07 | 3.71 | ... | ... | 0 |
0 | ... | ... | 0.46 | 0.02 | 0.48 | 2375 | 3.84 | -0.07 | 3.91 | ... | ... | 0 |
2 | ... | ... | 0.42 | 0.02 | 0.44 | 2400 | 4.04 | -0.08 | 4.12 | ... | ... | 0 |
0 | ... | ... | 0.39 | 0.01 | 0.40 | 2425 | 4.25 | -0.08 | 4.33 | ... | ... | 0 |
3 | ... | ... | 0.35 | 0.01 | 0.36 | 2450 | 4.46 | -0.09 | 4.55 | ... | ... | 0 |
0 | ... | ... | 0.32 | 0.01 | 0.33 | 2475 | 4.67 | -0.09 | 4.76 | ... | ... | 0 |
9 | ... | ... | 0.29 | 0.01 | 0.30 | 2500 | 4.89 | -0.09 | 4.98 | ... | ... | 0 |
0 | ... | ... | 0.27 | 0 | 0.27 | 2525 | 5.11 | -0.09 | 5.20 | ... | ... | 0 |
0 | ... | ... | 0.24 | 0.01 | 0.25 | 2550 | 5.33 | -0.10 | 5.43 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0 | 0.22 | 2575 | 5.56 | -0.09 | 5.65 | ... | ... | 0 |
13 | ... | ... | 0.20 | 0 | 0.20 | 2600 | 5.79 | -0.09 | 5.88 | ... | ... | 0 |
0 | ... | ... | 0.18 | 0 | 0.18 | 2625 | 6.02 | -0.09 | 6.11 | ... | ... | 0 |
4 | ... | ... | 0.16 | 0.01 | 0.17 | 2650 | 6.25 | -0.09 | 6.34 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2675 | 6.48 | -0.10 | 6.58 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0.01 | 0.14 | 2700 | 6.72 | -0.09 | 6.81 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0 | 0.12 | 2725 | 6.96 | -0.09 | 7.05 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2750 | 7.19 | -0.10 | 7.29 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2775 | 7.43 | -0.10 | 7.53 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2800 | 7.68 | -0.09 | 7.77 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2825 | 7.92 | -0.10 | 8.02 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2850 | 8.16 | -0.10 | 8.26 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2875 | 8.41 | -0.10 | 8.51 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2900 | 8.65 | -0.10 | 8.75 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 8.90 | -0.10 | 9 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2950 | 9.15 | -0.10 | 9.25 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2975 | 9.40 | -0.10 | 9.50 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 3000 | 9.65 | -0.10 | 9.75 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 3025 | 9.90 | -0.10 | 10 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3050 | 10.15 | -0.10 | 10.25 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3075 | 10.40 | -0.10 | 10.50 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 3100 | 10.65 | -0.10 | 10.75 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3125 | 10.90 | -0.10 | 11 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3150 | 11.15 | -0.10 | 11.25 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3175 | 11.40 | -0.10 | 11.50 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3200 | 11.65 | -0.10 | 11.75 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.90 | -0.10 | 12 | ... | ... | 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.