Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.55 | -0.03 | 13.52 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.30 | -0.03 | 13.27 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.05 | -0.03 | 13.02 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.80 | -0.03 | 12.77 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.55 | -0.03 | 12.52 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.30 | -0.03 | 12.27 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.05 | -0.03 | 12.02 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.80 | -0.03 | 11.77 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.55 | -0.03 | 11.52 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.30 | -0.03 | 11.27 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.05 | -0.03 | 11.02 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.80 | -0.03 | 10.77 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.55 | -0.03 | 10.52 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.30 | -0.03 | 10.27 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.05 | -0.03 | 10.02 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.80 | -0.03 | 9.77 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.55 | -0.03 | 9.52 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.30 | -0.03 | 9.27 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.05 | -0.03 | 9.02 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.80 | -0.03 | 8.77 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.55 | -0.03 | 8.52 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.30 | -0.03 | 8.27 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.05 | -0.03 | 8.02 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.80 | -0.03 | 7.77 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.55 | -0.03 | 7.52 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.30 | -0.03 | 7.27 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.05 | -0.03 | 7.02 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.80 | -0.03 | 6.77 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.55 | -0.03 | 6.52 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.30 | -0.03 | 6.27 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.05 | -0.03 | 6.02 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.80 | -0.03 | 5.77 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.55 | -0.03 | 5.52 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.30 | -0.03 | 5.27 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.05 | -0.03 | 5.02 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.80 | -0.03 | 4.77 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.55 | -0.03 | 4.52 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.30 | -0.03 | 4.27 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.05 | -0.03 | 4.02 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.80 | -0.03 | 3.77 | 1400 | ... | ... | 0.02 | ... | 0.11 | 1 |
0 | ... | ... | 3.55 | -0.03 | 3.52 | 1425 | ... | ... | 0.03 | ... | 0.12 | 0 |
0 | ... | ... | 3.31 | -0.03 | 3.28 | 1450 | ... | ... | 0.04 | ... | 0.13 | 0 |
0 | ... | ... | 3.08 | -0.03 | 3.05 | 1475 | ... | ... | 0.06 | ... | 0.15 | 1 |
0 | ... | ... | 2.84 | -0.02 | 2.82 | 1500 | ... | ... | 0.08 | 0.12 | 0.12 | 64 |
0 | ... | ... | 2.62 | -0.03 | 2.59 | 1525 | ... | ... | 0.10 | 0.14 | 0.14 | 31 |
0 | ... | ... | 2.40 | -0.03 | 2.37 | 1550 | ... | ... | 0.13 | 0.17 | 0.17 | 306 |
0 | ... | ... | 2.19 | -0.02 | 2.17 | 1575 | ... | ... | 0.17 | 0.21 | 0.21 | 673 |
0 | ... | ... | 2 | -0.03 | 1.97 | 1600 | ... | ... | 0.22 | 0.26 | 0.26 | 1091 |
0 | ... | ... | 1.81 | -0.03 | 1.78 | 1625 | ... | ... | 0.28 | 0.31 | 0.31 | 332 |
0 | ... | ... | 1.63 | -0.02 | 1.61 | 1650 | ... | ... | 0.36 | 0.35 | 0.35 | 236 |
0 | ... | ... | 1.47 | -0.03 | 1.44 | 1675 | ... | ... | 0.44 | 0.43 | 0.43 | 123 |
0 | ... | ... | 1.31 | -0.02 | 1.29 | 1700 | ... | ... | 0.53 | 0.51 | 0.51 | 126 |
0 | 1.10 | 1.10 | 1.14 | ... | ... | 1725 | ... | ... | 0.63 | 0.59 | 0.59 | 395 |
0 | 0.94 | 0.94 | 1 | ... | ... | 1750 | ... | ... | 0.74 | 0.67 | 0.67 | 767 |
0 | 0.82 | 0.82 | 0.87 | ... | ... | 1775 | ... | ... | 0.85 | 0.80 | 0.80 | 631 |
89 | 0.70 | 0.70 | 0.75 | ... | ... | 1800 | ... | ... | 0.98 | 0.93 | 0.93 | 458 |
0 | 0.65 | 0.65 | 0.65 | ... | ... | 1825 | ... | ... | 1.12 | 1.13 | 1.13 | 84 |
39 | 0.56 | 0.56 | 0.55 | ... | ... | 1850 | ... | ... | 1.27 | 1.29 | 1.29 | 62 |
75 | 0.51 | 0.51 | 0.47 | ... | ... | 1875 | 1.44 | 0.02 | 1.42 | ... | ... | 0 |
105 | 0.43 | 0.43 | 0.40 | ... | ... | 1900 | 1.62 | 0.02 | 1.60 | ... | ... | 14 |
39 | 0.37 | 0.37 | 0.35 | ... | ... | 1925 | 1.81 | 0.02 | 1.79 | ... | ... | 0 |
110 | 0.32 | 0.32 | 0.30 | ... | ... | 1950 | 2.01 | 0.02 | 1.99 | ... | ... | 0 |
64 | 0.27 | 0.27 | 0.26 | ... | ... | 1975 | 2.21 | 0.02 | 2.19 | ... | ... | 0 |
458 | ... | 0.32 | 0.23 | ... | ... | 2000 | 2.43 | 0.02 | 2.41 | ... | ... | 0 |
86 | 0.21 | 0.21 | 0.20 | ... | ... | 2025 | 2.65 | 0.02 | 2.63 | ... | ... | 0 |
183 | ... | 0.26 | 0.18 | ... | ... | 2050 | 2.88 | 0.03 | 2.85 | ... | ... | 0 |
7 | 0.15 | 0.15 | 0.16 | ... | ... | 2075 | 3.11 | 0.03 | 3.08 | ... | ... | 0 |
158 | ... | 0.22 | 0.14 | ... | ... | 2100 | 3.34 | 0.03 | 3.31 | ... | ... | 0 |
0 | 0.09 | 0.09 | 0.13 | ... | ... | 2125 | 3.57 | 0.03 | 3.54 | ... | ... | 0 |
20 | ... | 0.16 | 0.11 | ... | ... | 2150 | 3.80 | 0.02 | 3.78 | ... | ... | 0 |
0 | ... | 0.15 | 0.10 | ... | ... | 2175 | 4.04 | 0.03 | 4.01 | ... | ... | 0 |
42 | ... | 0.14 | 0.09 | ... | ... | 2200 | 4.27 | 0.02 | 4.25 | ... | ... | 0 |
0 | ... | 0.13 | 0.07 | ... | ... | 2225 | 4.51 | 0.03 | 4.48 | ... | ... | 0 |
0 | ... | 0.12 | 0.06 | ... | ... | 2250 | 4.75 | 0.03 | 4.72 | ... | ... | 0 |
0 | ... | 0.12 | 0.06 | ... | ... | 2275 | 4.99 | 0.02 | 4.97 | ... | ... | 0 |
0 | ... | 0.11 | 0.05 | ... | ... | 2300 | 5.24 | 0.03 | 5.21 | ... | ... | 0 |
1 | ... | 0.11 | 0.04 | ... | ... | 2325 | 5.48 | 0.02 | 5.46 | ... | ... | 0 |
0 | ... | 0.11 | 0.03 | ... | ... | 2350 | 5.73 | 0.03 | 5.70 | ... | ... | 0 |
0 | ... | 0.11 | 0.03 | ... | ... | 2375 | 5.98 | 0.03 | 5.95 | ... | ... | 0 |
0 | ... | 0.10 | 0.03 | ... | ... | 2400 | 6.23 | 0.03 | 6.20 | ... | ... | 0 |
0 | ... | 0.10 | 0.02 | ... | ... | 2425 | 6.48 | 0.03 | 6.45 | ... | ... | 0 |
0 | ... | 0.10 | 0.02 | ... | ... | 2450 | 6.73 | 0.03 | 6.70 | ... | ... | 0 |
0 | ... | 0.10 | 0.02 | ... | ... | 2475 | 6.98 | 0.03 | 6.95 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2500 | 7.23 | 0.03 | 7.20 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2525 | 7.48 | 0.03 | 7.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.73 | 0.03 | 7.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.98 | 0.03 | 7.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.23 | 0.03 | 8.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.48 | 0.03 | 8.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.73 | 0.03 | 8.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.98 | 0.03 | 8.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.23 | 0.03 | 9.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.48 | 0.03 | 9.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.73 | 0.03 | 9.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.98 | 0.03 | 9.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.23 | 0.03 | 10.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.48 | 0.03 | 10.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.73 | 0.03 | 10.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.98 | 0.03 | 10.95 | ... | ... | 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.