Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.68 | -0.03 | 14.65 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.43 | -0.03 | 14.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.18 | -0.03 | 14.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.93 | -0.03 | 13.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.68 | -0.03 | 13.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.43 | -0.03 | 13.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.18 | -0.03 | 13.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.93 | -0.03 | 12.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.68 | -0.03 | 12.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.43 | -0.03 | 12.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.18 | -0.03 | 12.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.93 | -0.03 | 11.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.68 | -0.03 | 11.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.43 | -0.03 | 11.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.18 | -0.03 | 11.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.93 | -0.03 | 10.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.68 | -0.03 | 10.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.43 | -0.03 | 10.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.18 | -0.03 | 10.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.93 | -0.03 | 9.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.68 | -0.03 | 9.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.43 | -0.03 | 9.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.18 | -0.03 | 9.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.93 | -0.03 | 8.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.68 | -0.03 | 8.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.43 | -0.03 | 8.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.18 | -0.03 | 8.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.93 | -0.03 | 7.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.68 | -0.03 | 7.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.43 | -0.03 | 7.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.18 | -0.03 | 7.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.93 | -0.03 | 6.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.68 | -0.03 | 6.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.43 | -0.03 | 6.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.19 | -0.04 | 6.15 | 1175 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.94 | -0.03 | 5.91 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.69 | -0.03 | 5.66 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.44 | -0.03 | 5.41 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | 5 |
0 | ... | ... | 5.20 | -0.03 | 5.17 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 12 |
0 | ... | ... | 4.96 | -0.04 | 4.92 | 1300 | 0.02 | -0.01 | 0.03 | ... | ... | 82 |
0 | ... | ... | 4.71 | -0.03 | 4.68 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.47 | -0.03 | 4.44 | 1350 | 0.04 | 0 | 0.04 | ... | ... | 22 |
0 | ... | ... | 4.24 | -0.04 | 4.20 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 5 |
0 | ... | ... | 4 | -0.03 | 3.97 | 1400 | 0.07 | 0 | 0.07 | ... | ... | 222 |
0 | ... | ... | 3.77 | -0.03 | 3.74 | 1425 | 0.09 | 0 | 0.09 | ... | ... | 94 |
0 | ... | ... | 3.54 | -0.03 | 3.51 | 1450 | 0.11 | 0 | 0.11 | ... | ... | 1148 |
0 | ... | ... | 3.31 | -0.03 | 3.28 | 1475 | 0.14 | 0.01 | 0.13 | ... | ... | 132 |
0 | ... | ... | 3.09 | -0.03 | 3.06 | 1500 | 0.16 | 0 | 0.16 | ... | ... | 237 |
0 | ... | ... | 2.87 | -0.03 | 2.84 | 1525 | 0.19 | 0 | 0.19 | ... | ... | 519 |
0 | ... | ... | 2.65 | -0.03 | 2.62 | 1550 | 0.22 | 0 | 0.22 | ... | ... | 416 |
0 | ... | ... | 2.45 | -0.03 | 2.42 | 1575 | 0.27 | 0 | 0.27 | ... | ... | 453 |
5 | ... | ... | 2.25 | -0.02 | 2.23 | 1600 | 0.33 | 0.01 | 0.32 | ... | ... | 426 |
61 | ... | ... | 2.07 | -0.02 | 2.05 | 1625 | 0.40 | 0.01 | 0.39 | ... | ... | 216 |
105 | ... | ... | 1.90 | -0.03 | 1.87 | 1650 | 0.47 | 0 | 0.47 | 0.48 | 0.48 | 406 |
11 | ... | ... | 1.73 | -0.02 | 1.71 | 1675 | 0.56 | 0.01 | 0.55 | ... | ... | 81 |
91 | 1.55 | 1.55 | 1.57 | -0.02 | 1.55 | 1700 | 0.65 | 0.01 | 0.64 | ... | ... | 134 |
88 | ... | ... | 1.42 | -0.02 | 1.40 | 1725 | 0.75 | 0.01 | 0.74 | ... | ... | 70 |
103 | ... | ... | 1.28 | -0.02 | 1.26 | 1750 | 0.86 | 0.01 | 0.85 | ... | ... | 15 |
284 | ... | ... | 1.14 | -0.02 | 1.12 | 1775 | 0.97 | 0.01 | 0.96 | ... | ... | 11 |
159 | ... | ... | 1.02 | -0.02 | 1 | 1800 | 1.10 | 0.01 | 1.09 | ... | ... | 38 |
178 | ... | ... | 0.91 | -0.02 | 0.89 | 1825 | 1.24 | 0.01 | 1.23 | ... | ... | 4 |
186 | ... | ... | 0.81 | -0.02 | 0.79 | 1850 | 1.39 | 0.01 | 1.38 | ... | ... | 0 |
416 | ... | ... | 0.72 | -0.02 | 0.70 | 1875 | 1.55 | 0.01 | 1.54 | ... | ... | 0 |
124 | ... | ... | 0.64 | -0.02 | 0.62 | 1900 | 1.72 | 0.01 | 1.71 | ... | ... | 0 |
19 | ... | ... | 0.57 | -0.02 | 0.55 | 1925 | 1.90 | 0.01 | 1.89 | ... | ... | 0 |
64 | ... | ... | 0.51 | -0.02 | 0.49 | 1950 | 2.09 | 0.01 | 2.08 | ... | ... | 0 |
40 | ... | ... | 0.45 | -0.01 | 0.44 | 1975 | 2.29 | 0.02 | 2.27 | ... | ... | 0 |
98 | ... | ... | 0.41 | -0.02 | 0.39 | 2000 | 2.49 | 0.01 | 2.48 | ... | ... | 0 |
5 | ... | ... | 0.36 | -0.01 | 0.35 | 2025 | 2.70 | 0.02 | 2.68 | ... | ... | 0 |
24 | ... | ... | 0.33 | -0.02 | 0.31 | 2050 | 2.91 | 0.01 | 2.90 | ... | ... | 0 |
10 | ... | ... | 0.29 | -0.01 | 0.28 | 2075 | 3.13 | 0.02 | 3.11 | ... | ... | 0 |
38 | ... | ... | 0.26 | -0.01 | 0.25 | 2100 | 3.35 | 0.02 | 3.33 | ... | ... | 0 |
0 | ... | ... | 0.24 | -0.01 | 0.23 | 2125 | 3.57 | 0.02 | 3.55 | ... | ... | 0 |
10 | ... | ... | 0.21 | -0.01 | 0.20 | 2150 | 3.80 | 0.02 | 3.78 | ... | ... | 0 |
0 | ... | ... | 0.19 | -0.01 | 0.18 | 2175 | 4.03 | 0.02 | 4.01 | ... | ... | 0 |
25 | ... | ... | 0.17 | -0.01 | 0.16 | 2200 | 4.26 | 0.02 | 4.24 | ... | ... | 0 |
0 | ... | ... | 0.15 | -0.01 | 0.14 | 2225 | 4.49 | 0.02 | 4.47 | ... | ... | 0 |
0 | ... | ... | 0.14 | -0.01 | 0.13 | 2250 | 4.73 | 0.02 | 4.71 | ... | ... | 0 |
10 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 4.96 | 0.02 | 4.94 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2300 | 5.20 | 0.02 | 5.18 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2325 | 5.44 | 0.02 | 5.42 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2350 | 5.68 | 0.02 | 5.66 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 5.92 | 0.02 | 5.90 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.17 | 0.03 | 6.14 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2425 | 6.41 | 0.02 | 6.39 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2450 | 6.65 | 0.02 | 6.63 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 6.90 | 0.03 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 7.14 | 0.02 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 7.39 | 0.02 | 7.37 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.64 | 0.03 | 7.61 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2575 | 7.88 | 0.02 | 7.86 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 8.13 | 0.03 | 8.10 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.38 | 0.03 | 8.35 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2650 | 8.62 | 0.02 | 8.60 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2675 | 8.87 | 0.02 | 8.85 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2700 | 9.12 | 0.03 | 9.09 | ... | ... | 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.