Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.40 | -0.02 | 13.38 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.15 | -0.02 | 13.13 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.90 | -0.02 | 12.88 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.65 | -0.02 | 12.63 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.40 | -0.02 | 12.38 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.15 | -0.02 | 12.13 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.90 | -0.02 | 11.88 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.65 | -0.02 | 11.63 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.40 | -0.02 | 11.38 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.15 | -0.02 | 11.13 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.90 | -0.02 | 10.88 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.65 | -0.02 | 10.63 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.40 | -0.02 | 10.38 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.15 | -0.02 | 10.13 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.90 | -0.02 | 9.88 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.65 | -0.02 | 9.63 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.40 | -0.02 | 9.38 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.15 | -0.02 | 9.13 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.90 | -0.02 | 8.88 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.65 | -0.02 | 8.63 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.40 | -0.02 | 8.38 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.15 | -0.02 | 8.13 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.90 | -0.02 | 7.88 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.65 | -0.02 | 7.63 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.40 | -0.02 | 7.38 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.15 | -0.02 | 7.13 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.90 | -0.02 | 6.88 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.65 | -0.02 | 6.63 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.40 | -0.02 | 6.38 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.15 | -0.02 | 6.13 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.90 | -0.02 | 5.88 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.65 | -0.02 | 5.63 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.40 | -0.02 | 5.38 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.15 | -0.02 | 5.13 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.90 | -0.02 | 4.88 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.65 | -0.02 | 4.63 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.40 | -0.02 | 4.38 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.15 | -0.02 | 4.13 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.90 | -0.02 | 3.88 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.65 | -0.02 | 3.63 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.40 | -0.02 | 3.38 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.15 | -0.02 | 3.13 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.90 | -0.02 | 2.88 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 18 |
0 | ... | ... | 2.65 | -0.02 | 2.63 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 367 |
0 | ... | ... | 2.40 | -0.02 | 2.38 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1 |
0 | ... | ... | 2.15 | -0.02 | 2.13 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 27 |
0 | ... | ... | 1.90 | -0.02 | 1.88 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 638 |
12 | ... | ... | 1.65 | -0.02 | 1.63 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 157 |
0 | ... | ... | 1.40 | -0.02 | 1.38 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 337 |
0 | ... | ... | 1.15 | -0.02 | 1.13 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 659 |
0 | ... | ... | 0.90 | -0.02 | 0.88 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 227 |
65 | ... | ... | 0.65 | -0.02 | 0.63 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 344 |
4 | ... | ... | 0.40 | -0.02 | 0.38 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 161 |
186 | ... | ... | 0.15 | -0.02 | 0.13 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 555 |
98 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.12 | 0.02 | 0.10 | ... | ... | 566 |
253 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.37 | 0.02 | 0.35 | ... | ... | 951 |
60 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.62 | 0.02 | 0.60 | ... | ... | 259 |
393 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.87 | 0.02 | 0.85 | ... | ... | 351 |
132 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.12 | 0.02 | 1.10 | 1.07 | 1.07 | 124 |
204 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.37 | 0.02 | 1.35 | ... | ... | 220 |
83 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.62 | 0.02 | 1.60 | ... | ... | 130 |
275 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.87 | 0.02 | 1.85 | ... | ... | 243 |
326 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.12 | 0.02 | 2.10 | ... | ... | 167 |
204 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.37 | 0.02 | 2.35 | 2.31 | 2.31 | 107 |
163 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.62 | 0.02 | 2.60 | ... | ... | 37 |
257 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.87 | 0.02 | 2.85 | ... | ... | 47 |
346 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.12 | 0.02 | 3.10 | ... | ... | 19 |
385 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.37 | 0.02 | 3.35 | ... | ... | 50 |
94 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.62 | 0.02 | 3.60 | ... | ... | 79 |
151 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.87 | 0.02 | 3.85 | ... | ... | 100 |
138 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.12 | 0.02 | 4.10 | ... | ... | 0 |
237 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.37 | 0.02 | 4.35 | ... | ... | 0 |
17 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.62 | 0.02 | 4.60 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.87 | 0.02 | 4.85 | ... | ... | 0 |
204 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.12 | 0.02 | 5.10 | ... | ... | 0 |
84 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.37 | 0.02 | 5.35 | ... | ... | 0 |
31 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.62 | 0.02 | 5.60 | ... | ... | 0 |
27 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.87 | 0.02 | 5.85 | ... | ... | 0 |
4 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.12 | 0.02 | 6.10 | ... | ... | 0 |
85 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.37 | 0.02 | 6.35 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.62 | 0.02 | 6.60 | ... | ... | 0 |
23 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.87 | 0.02 | 6.85 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.12 | 0.02 | 7.10 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.37 | 0.02 | 7.35 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.62 | 0.02 | 7.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.87 | 0.02 | 7.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.12 | 0.02 | 8.10 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.37 | 0.02 | 8.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.62 | 0.02 | 8.60 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.87 | 0.02 | 8.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.12 | 0.02 | 9.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.37 | 0.02 | 9.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.62 | 0.02 | 9.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.87 | 0.02 | 9.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.12 | 0.02 | 10.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.37 | 0.02 | 10.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.62 | 0.02 | 10.60 | ... | ... | 0 |
2 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.87 | 0.02 | 10.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.12 | 0.02 | 11.10 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.37 | 0.02 | 11.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.62 | 0.02 | 11.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.87 | 0.02 | 11.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.12 | 0.02 | 12.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.37 | 0.02 | 12.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.62 | 0.02 | 12.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.87 | 0.02 | 12.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.12 | 0.02 | 13.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 13.37 | 0.02 | 13.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 13.62 | 0.02 | 13.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 13.87 | 0.02 | 13.85 | ... | ... | 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.