Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.77 | -0.07 | 12.70 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.52 | -0.07 | 12.45 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.27 | -0.07 | 12.20 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.02 | -0.07 | 11.95 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.77 | -0.07 | 11.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.52 | -0.07 | 11.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.27 | -0.07 | 11.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.02 | -0.07 | 10.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.77 | -0.07 | 10.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.52 | -0.07 | 10.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.27 | -0.07 | 10.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.02 | -0.07 | 9.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.77 | -0.07 | 9.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.52 | -0.07 | 9.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.27 | -0.07 | 9.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.02 | -0.07 | 8.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.77 | -0.07 | 8.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.52 | -0.07 | 8.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.27 | -0.07 | 8.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.02 | -0.07 | 7.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.77 | -0.07 | 7.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.52 | -0.07 | 7.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.27 | -0.07 | 7.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.02 | -0.07 | 6.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.77 | -0.07 | 6.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.52 | -0.07 | 6.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.27 | -0.07 | 6.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.02 | -0.07 | 5.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.77 | -0.07 | 5.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.52 | -0.07 | 5.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.27 | -0.07 | 5.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.02 | -0.07 | 4.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.77 | -0.07 | 4.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.52 | -0.07 | 4.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.27 | -0.07 | 4.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.02 | -0.07 | 3.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.77 | -0.07 | 3.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.52 | -0.07 | 3.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.27 | -0.07 | 3.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.02 | -0.07 | 2.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.77 | -0.07 | 2.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.52 | -0.07 | 2.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.27 | -0.07 | 2.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.02 | -0.07 | 1.95 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 1.77 | -0.07 | 1.70 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 1.52 | -0.07 | 1.45 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 14 |
80 | ... | ... | 1.27 | -0.07 | 1.20 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 39 |
27 | ... | ... | 1.02 | -0.07 | 0.95 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 56 |
101 | ... | ... | 0.77 | -0.07 | 0.70 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 316 |
42 | 0.46 | 0.46 | 0.46 | ... | ... | 1575 | ... | ... | 0.01 | ... | 0.02 | 153 |
41 | 0.28 | 0.28 | 0.23 | ... | ... | 1600 | ... | ... | 0.03 | ... | 0.07 | 709 |
114 | ... | 0.13 | 0.06 | ... | ... | 1625 | ... | ... | 0.11 | 0.15 | 0.15 | 806 |
135 | ... | 0.05 | 0.01 | ... | ... | 1650 | ... | ... | 0.31 | 0.36 | 0.36 | 1070 |
254 | ... | 0.03 | 0.01 | ... | ... | 1675 | ... | ... | 0.55 | 0.55 | 0.55 | 753 |
108 | ... | 0.03 | 0.01 | ... | ... | 1700 | 0.80 | 0.07 | 0.73 | ... | ... | 1209 |
188 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.05 | 0.07 | 0.98 | ... | ... | 518 |
255 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.30 | 0.07 | 1.23 | ... | ... | 688 |
145 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.55 | 0.07 | 1.48 | ... | ... | 998 |
455 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.80 | 0.07 | 1.73 | ... | ... | 415 |
224 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.05 | 0.07 | 1.98 | ... | ... | 316 |
329 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.30 | 0.07 | 2.23 | ... | ... | 560 |
89 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.55 | 0.07 | 2.48 | ... | ... | 451 |
308 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.80 | 0.07 | 2.73 | ... | ... | 322 |
209 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.05 | 0.07 | 2.98 | ... | ... | 169 |
232 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.30 | 0.07 | 3.23 | ... | ... | 262 |
59 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.55 | 0.07 | 3.48 | ... | ... | 93 |
361 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.80 | 0.07 | 3.73 | ... | ... | 94 |
67 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.05 | 0.07 | 3.98 | ... | ... | 13 |
109 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.30 | 0.07 | 4.23 | ... | ... | 297 |
118 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.55 | 0.07 | 4.48 | ... | ... | 6 |
164 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.80 | 0.07 | 4.73 | ... | ... | 0 |
97 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.05 | 0.07 | 4.98 | ... | ... | 0 |
161 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.30 | 0.07 | 5.23 | ... | ... | 0 |
110 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.55 | 0.07 | 5.48 | ... | ... | 0 |
461 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.80 | 0.07 | 5.73 | ... | ... | 0 |
41 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.05 | 0.07 | 5.98 | ... | ... | 0 |
256 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.30 | 0.07 | 6.23 | ... | ... | 0 |
14 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.55 | 0.07 | 6.48 | ... | ... | 0 |
77 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.80 | 0.07 | 6.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.05 | 0.07 | 6.98 | ... | ... | 0 |
71 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.30 | 0.07 | 7.23 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.55 | 0.07 | 7.48 | ... | ... | 0 |
28 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.80 | 0.07 | 7.73 | ... | ... | 0 |
12 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.05 | 0.07 | 7.98 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.30 | 0.07 | 8.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.55 | 0.07 | 8.48 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.80 | 0.07 | 8.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.05 | 0.07 | 8.98 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.30 | 0.07 | 9.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.55 | 0.07 | 9.48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.80 | 0.07 | 9.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.05 | 0.07 | 9.98 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.30 | 0.07 | 10.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.55 | 0.07 | 10.48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.80 | 0.07 | 10.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.05 | 0.07 | 10.98 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.30 | 0.07 | 11.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.55 | 0.07 | 11.48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.80 | 0.07 | 11.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.05 | 0.07 | 11.98 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.30 | 0.07 | 12.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.55 | 0.07 | 12.48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.80 | 0.07 | 12.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.05 | 0.07 | 12.98 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.30 | 0.07 | 13.23 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 13.55 | 0.07 | 13.48 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.80 | 0.07 | 13.73 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 14.05 | 0.07 | 13.98 | ... | ... | 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.