Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.90 | -0.20 | 16.70 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.65 | -0.20 | 16.45 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.40 | -0.20 | 16.20 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.15 | -0.20 | 15.95 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.90 | -0.20 | 15.70 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.65 | -0.20 | 15.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.40 | -0.20 | 15.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.15 | -0.20 | 14.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.90 | -0.20 | 14.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.65 | -0.20 | 14.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.40 | -0.20 | 14.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.15 | -0.20 | 13.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.90 | -0.20 | 13.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.65 | -0.20 | 13.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.40 | -0.20 | 13.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.15 | -0.20 | 12.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.90 | -0.20 | 12.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.65 | -0.20 | 12.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.40 | -0.20 | 12.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.15 | -0.20 | 11.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.90 | -0.20 | 11.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.65 | -0.20 | 11.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.40 | -0.20 | 11.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.15 | -0.20 | 10.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.90 | -0.20 | 10.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.65 | -0.20 | 10.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.40 | -0.20 | 10.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.15 | -0.20 | 9.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.90 | -0.20 | 9.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.65 | -0.20 | 9.45 | 1075 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.40 | -0.20 | 9.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.15 | -0.20 | 8.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.90 | -0.20 | 8.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.65 | -0.20 | 8.45 | 1175 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.40 | -0.20 | 8.20 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 8.15 | -0.20 | 7.95 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 7.90 | -0.20 | 7.70 | 1250 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 7.65 | -0.20 | 7.45 | 1275 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 7.40 | -0.20 | 7.20 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 7.15 | -0.20 | 6.95 | 1325 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 6.90 | -0.19 | 6.71 | 1350 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 6.66 | -0.20 | 6.46 | 1375 | 0.08 | 0.01 | 0.07 | ... | ... | 0 |
0 | ... | ... | 6.41 | -0.19 | 6.22 | 1400 | 0.09 | 0.01 | 0.08 | ... | ... | 0 |
0 | ... | ... | 6.17 | -0.19 | 5.98 | 1425 | 0.11 | 0.02 | 0.09 | ... | ... | 0 |
0 | ... | ... | 5.94 | -0.19 | 5.75 | 1450 | 0.12 | 0.01 | 0.11 | ... | ... | 0 |
0 | ... | ... | 5.70 | -0.18 | 5.52 | 1475 | 0.14 | 0.01 | 0.13 | ... | ... | 0 |
0 | ... | ... | 5.47 | -0.18 | 5.29 | 1500 | 0.17 | 0.02 | 0.15 | ... | ... | 0 |
0 | ... | ... | 5.25 | -0.18 | 5.07 | 1525 | 0.19 | 0.02 | 0.17 | ... | ... | 0 |
0 | ... | ... | 5.02 | -0.17 | 4.85 | 1550 | 0.22 | 0.02 | 0.20 | ... | ... | 5 |
0 | ... | ... | 4.81 | -0.18 | 4.63 | 1575 | 0.25 | 0.02 | 0.23 | ... | ... | 25 |
0 | ... | ... | 4.59 | -0.17 | 4.42 | 1600 | 0.29 | 0.02 | 0.27 | ... | ... | 53 |
0 | ... | ... | 4.38 | -0.17 | 4.21 | 1625 | 0.33 | 0.03 | 0.30 | ... | ... | 3 |
0 | ... | ... | 4.18 | -0.17 | 4.01 | 1650 | 0.38 | 0.03 | 0.35 | ... | ... | 29 |
0 | ... | ... | 3.98 | -0.17 | 3.81 | 1675 | 0.42 | 0.03 | 0.39 | ... | ... | 6 |
0 | ... | ... | 3.78 | -0.16 | 3.62 | 1700 | 0.48 | 0.03 | 0.45 | ... | ... | 75 |
0 | ... | ... | 3.59 | -0.16 | 3.43 | 1725 | 0.54 | 0.04 | 0.50 | ... | ... | 38 |
0 | ... | ... | 3.41 | -0.16 | 3.25 | 1750 | 0.60 | 0.04 | 0.56 | ... | ... | 52 |
0 | ... | ... | 3.23 | -0.16 | 3.07 | 1775 | 0.67 | 0.04 | 0.63 | ... | ... | 29 |
0 | ... | ... | 3.05 | -0.15 | 2.90 | 1800 | 0.75 | 0.05 | 0.70 | ... | ... | 48 |
0 | ... | ... | 2.88 | -0.14 | 2.74 | 1825 | 0.83 | 0.05 | 0.78 | ... | ... | 71 |
0 | ... | ... | 2.72 | -0.14 | 2.58 | 1850 | 0.91 | 0.05 | 0.86 | ... | ... | 77 |
0 | ... | ... | 2.56 | -0.14 | 2.42 | 1875 | 1 | 0.06 | 0.94 | ... | ... | 95 |
0 | ... | ... | 2.41 | -0.14 | 2.27 | 1900 | 1.09 | 0.06 | 1.03 | ... | ... | 56 |
0 | ... | ... | 2.26 | -0.14 | 2.12 | 1925 | 1.19 | 0.06 | 1.13 | ... | ... | 165 |
0 | ... | ... | 2.11 | -0.13 | 1.98 | 1950 | 1.30 | 0.07 | 1.23 | ... | ... | 8 |
0 | ... | ... | 1.97 | -0.12 | 1.85 | 1975 | 1.41 | 0.08 | 1.33 | ... | ... | 88 |
0 | ... | ... | 1.83 | -0.11 | 1.72 | 2000 | 1.53 | 0.09 | 1.44 | ... | ... | 74 |
6 | ... | ... | 1.70 | -0.10 | 1.60 | 2025 | 1.65 | 0.09 | 1.56 | ... | ... | 60 |
39 | ... | ... | 1.58 | -0.10 | 1.48 | 2050 | 1.77 | 0.09 | 1.68 | ... | ... | 17 |
0 | ... | ... | 1.46 | -0.09 | 1.37 | 2075 | 1.91 | 0.11 | 1.80 | ... | ... | 0 |
21 | ... | ... | 1.34 | -0.08 | 1.26 | 2100 | 2.05 | 0.12 | 1.93 | ... | ... | 0 |
11 | ... | ... | 1.24 | -0.08 | 1.16 | 2125 | 2.19 | 0.12 | 2.07 | ... | ... | 0 |
35 | ... | ... | 1.13 | -0.06 | 1.07 | 2150 | 2.34 | 0.13 | 2.21 | ... | ... | 0 |
1 | ... | ... | 1.04 | -0.06 | 0.98 | 2175 | 2.50 | 0.14 | 2.36 | ... | ... | 0 |
25 | ... | ... | 0.94 | -0.04 | 0.90 | 2200 | 2.66 | 0.15 | 2.51 | ... | ... | 0 |
7 | ... | ... | 0.86 | -0.04 | 0.82 | 2225 | 2.83 | 0.16 | 2.67 | ... | ... | 0 |
6 | ... | ... | 0.78 | -0.03 | 0.75 | 2250 | 3.01 | 0.17 | 2.84 | ... | ... | 0 |
1 | ... | ... | 0.71 | -0.02 | 0.69 | 2275 | 3.19 | 0.18 | 3.01 | ... | ... | 0 |
43 | ... | ... | 0.65 | -0.02 | 0.63 | 2300 | 3.37 | 0.17 | 3.20 | ... | ... | 0 |
7 | ... | ... | 0.59 | -0.02 | 0.57 | 2325 | 3.57 | 0.19 | 3.38 | ... | ... | 0 |
7 | ... | ... | 0.54 | -0.01 | 0.53 | 2350 | 3.76 | 0.18 | 3.58 | ... | ... | 0 |
3 | ... | ... | 0.49 | -0.01 | 0.48 | 2375 | 3.97 | 0.19 | 3.78 | ... | ... | 0 |
4 | ... | ... | 0.45 | -0.01 | 0.44 | 2400 | 4.17 | 0.19 | 3.98 | ... | ... | 0 |
0 | ... | ... | 0.41 | 0 | 0.41 | 2425 | 4.38 | 0.19 | 4.19 | ... | ... | 0 |
3 | ... | ... | 0.38 | -0.01 | 0.37 | 2450 | 4.60 | 0.19 | 4.41 | ... | ... | 0 |
0 | ... | ... | 0.35 | -0.01 | 0.34 | 2475 | 4.82 | 0.20 | 4.62 | ... | ... | 0 |
9 | ... | ... | 0.32 | 0 | 0.32 | 2500 | 5.04 | 0.20 | 4.84 | ... | ... | 0 |
0 | ... | ... | 0.30 | -0.01 | 0.29 | 2525 | 5.26 | 0.19 | 5.07 | ... | ... | 0 |
0 | ... | ... | 0.28 | -0.01 | 0.27 | 2550 | 5.49 | 0.20 | 5.29 | ... | ... | 0 |
0 | ... | ... | 0.26 | -0.01 | 0.25 | 2575 | 5.71 | 0.19 | 5.52 | ... | ... | 0 |
13 | ... | ... | 0.24 | -0.01 | 0.23 | 2600 | 5.94 | 0.18 | 5.76 | ... | ... | 0 |
0 | ... | ... | 0.23 | -0.02 | 0.21 | 2625 | 6.18 | 0.19 | 5.99 | ... | ... | 0 |
4 | ... | ... | 0.21 | -0.01 | 0.20 | 2650 | 6.41 | 0.19 | 6.22 | ... | ... | 0 |
0 | ... | ... | 0.20 | -0.02 | 0.18 | 2675 | 6.64 | 0.18 | 6.46 | ... | ... | 0 |
0 | ... | ... | 0.19 | -0.02 | 0.17 | 2700 | 6.88 | 0.19 | 6.69 | ... | ... | 0 |
0 | ... | ... | 0.18 | -0.02 | 0.16 | 2725 | 7.12 | 0.19 | 6.93 | ... | ... | 0 |
0 | ... | ... | 0.17 | -0.02 | 0.15 | 2750 | 7.36 | 0.19 | 7.17 | ... | ... | 0 |
0 | ... | ... | 0.16 | -0.02 | 0.14 | 2775 | 7.60 | 0.19 | 7.41 | ... | ... | 0 |
0 | ... | ... | 0.15 | -0.02 | 0.13 | 2800 | 7.84 | 0.19 | 7.65 | ... | ... | 0 |
0 | ... | ... | 0.14 | -0.02 | 0.12 | 2825 | 8.08 | 0.19 | 7.89 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.02 | 0.11 | 2850 | 8.32 | 0.19 | 8.13 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.01 | 0.11 | 2875 | 8.57 | 0.19 | 8.38 | ... | ... | 0 |
0 | ... | ... | 0.11 | -0.01 | 0.10 | 2900 | 8.81 | 0.19 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2925 | 9.06 | 0.20 | 8.86 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2950 | 9.31 | 0.20 | 9.11 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2975 | 9.55 | 0.19 | 9.36 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 3000 | 9.80 | 0.20 | 9.60 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 3025 | 10.05 | 0.20 | 9.85 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 3050 | 10.30 | 0.20 | 10.10 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 3075 | 10.55 | 0.20 | 10.35 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 3100 | 10.80 | 0.20 | 10.60 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 3125 | 11.05 | 0.20 | 10.85 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 3150 | 11.30 | 0.20 | 11.10 | ... | ... | 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.