Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.79 | -0.26 | 16.53 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.54 | -0.26 | 16.28 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.29 | -0.26 | 16.03 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.04 | -0.26 | 15.78 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.79 | -0.26 | 15.53 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.54 | -0.26 | 15.28 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.29 | -0.26 | 15.03 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.04 | -0.26 | 14.78 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.79 | -0.26 | 14.53 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.54 | -0.26 | 14.28 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.29 | -0.26 | 14.03 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.04 | -0.26 | 13.78 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.79 | -0.26 | 13.53 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.54 | -0.26 | 13.28 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.29 | -0.26 | 13.03 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.04 | -0.26 | 12.78 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.79 | -0.26 | 12.53 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.54 | -0.26 | 12.28 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.29 | -0.26 | 12.03 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.04 | -0.26 | 11.78 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.79 | -0.26 | 11.53 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.54 | -0.26 | 11.28 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.29 | -0.26 | 11.03 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.04 | -0.26 | 10.78 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.79 | -0.26 | 10.53 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.54 | -0.26 | 10.28 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.29 | -0.26 | 10.03 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.04 | -0.26 | 9.78 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.79 | -0.26 | 9.53 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.54 | -0.26 | 9.28 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.29 | -0.26 | 9.03 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.04 | -0.26 | 8.78 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.79 | -0.26 | 8.53 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.54 | -0.26 | 8.28 | 1175 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.29 | -0.26 | 8.03 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.04 | -0.26 | 7.78 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.79 | -0.26 | 7.53 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.54 | -0.26 | 7.28 | 1275 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.29 | -0.26 | 7.03 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 7.04 | -0.26 | 6.78 | 1325 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6.79 | -0.26 | 6.53 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 6.54 | -0.26 | 6.28 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 6.29 | -0.26 | 6.03 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 6.04 | -0.25 | 5.79 | 1425 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 5.80 | -0.25 | 5.55 | 1450 | 0.08 | 0.01 | 0.07 | ... | ... | 25 |
0 | ... | ... | 5.56 | -0.25 | 5.31 | 1475 | 0.10 | 0.02 | 0.08 | ... | ... | 0 |
0 | ... | ... | 5.32 | -0.25 | 5.07 | 1500 | 0.11 | 0.01 | 0.10 | ... | ... | 0 |
0 | ... | ... | 5.09 | -0.24 | 4.85 | 1525 | 0.14 | 0.02 | 0.12 | ... | ... | 0 |
0 | ... | ... | 4.86 | -0.24 | 4.62 | 1550 | 0.16 | 0.02 | 0.14 | ... | ... | 0 |
0 | ... | ... | 4.64 | -0.24 | 4.40 | 1575 | 0.19 | 0.02 | 0.17 | ... | ... | 0 |
0 | ... | ... | 4.42 | -0.23 | 4.19 | 1600 | 0.23 | 0.03 | 0.20 | ... | ... | 0 |
0 | ... | ... | 4.20 | -0.23 | 3.97 | 1625 | 0.26 | 0.03 | 0.23 | ... | ... | 2 |
0 | ... | ... | 3.99 | -0.22 | 3.77 | 1650 | 0.30 | 0.03 | 0.27 | ... | ... | 0 |
0 | ... | ... | 3.79 | -0.22 | 3.57 | 1675 | 0.35 | 0.04 | 0.31 | ... | ... | 1 |
0 | ... | ... | 3.59 | -0.22 | 3.37 | 1700 | 0.40 | 0.04 | 0.36 | ... | ... | 38 |
0 | ... | ... | 3.39 | -0.21 | 3.18 | 1725 | 0.46 | 0.05 | 0.41 | ... | ... | 0 |
0 | ... | ... | 3.20 | -0.20 | 3 | 1750 | 0.52 | 0.05 | 0.47 | ... | ... | 1 |
0 | ... | ... | 3.02 | -0.20 | 2.82 | 1775 | 0.59 | 0.06 | 0.53 | ... | ... | 17 |
0 | ... | ... | 2.84 | -0.19 | 2.65 | 1800 | 0.67 | 0.07 | 0.60 | ... | ... | 3 |
0 | ... | ... | 2.67 | -0.18 | 2.49 | 1825 | 0.75 | 0.07 | 0.68 | ... | ... | 18 |
0 | ... | ... | 2.51 | -0.18 | 2.33 | 1850 | 0.83 | 0.07 | 0.76 | ... | ... | 17 |
0 | ... | ... | 2.35 | -0.17 | 2.18 | 1875 | 0.93 | 0.08 | 0.85 | ... | ... | 13 |
0 | ... | ... | 2.20 | -0.16 | 2.04 | 1900 | 1.03 | 0.09 | 0.94 | ... | ... | 25 |
0 | ... | ... | 2.06 | -0.16 | 1.90 | 1925 | 1.14 | 0.10 | 1.04 | ... | ... | 31 |
0 | ... | ... | 1.92 | -0.15 | 1.77 | 1950 | 1.25 | 0.10 | 1.15 | ... | ... | 50 |
0 | ... | ... | 1.79 | -0.15 | 1.64 | 1975 | 1.37 | 0.11 | 1.26 | ... | ... | 0 |
0 | ... | ... | 1.66 | -0.14 | 1.52 | 2000 | 1.49 | 0.11 | 1.38 | ... | ... | 0 |
0 | ... | ... | 1.54 | -0.13 | 1.41 | 2025 | 1.62 | 0.12 | 1.50 | ... | ... | 0 |
0 | ... | ... | 1.43 | -0.13 | 1.30 | 2050 | 1.76 | 0.13 | 1.63 | ... | ... | 0 |
0 | ... | ... | 1.31 | -0.12 | 1.19 | 2075 | 1.90 | 0.14 | 1.76 | ... | ... | 0 |
0 | ... | ... | 1.21 | -0.12 | 1.09 | 2100 | 2.04 | 0.14 | 1.90 | ... | ... | 0 |
0 | ... | ... | 1.11 | -0.11 | 1 | 2125 | 2.19 | 0.14 | 2.05 | ... | ... | 0 |
30 | ... | ... | 1.02 | -0.11 | 0.91 | 2150 | 2.35 | 0.15 | 2.20 | ... | ... | 0 |
0 | ... | ... | 0.93 | -0.10 | 0.83 | 2175 | 2.52 | 0.16 | 2.36 | ... | ... | 0 |
31 | ... | ... | 0.85 | -0.09 | 0.76 | 2200 | 2.69 | 0.17 | 2.52 | ... | ... | 0 |
0 | ... | ... | 0.78 | -0.09 | 0.69 | 2225 | 2.86 | 0.17 | 2.69 | ... | ... | 0 |
0 | ... | ... | 0.71 | -0.08 | 0.63 | 2250 | 3.05 | 0.18 | 2.87 | ... | ... | 0 |
0 | ... | ... | 0.65 | -0.08 | 0.57 | 2275 | 3.24 | 0.19 | 3.05 | ... | ... | 0 |
0 | ... | ... | 0.59 | -0.07 | 0.52 | 2300 | 3.43 | 0.19 | 3.24 | ... | ... | 0 |
0 | ... | ... | 0.54 | -0.07 | 0.47 | 2325 | 3.63 | 0.19 | 3.44 | ... | ... | 0 |
7 | ... | ... | 0.49 | -0.06 | 0.43 | 2350 | 3.83 | 0.20 | 3.63 | ... | ... | 0 |
0 | ... | ... | 0.44 | -0.05 | 0.39 | 2375 | 4.04 | 0.21 | 3.83 | ... | ... | 0 |
2 | ... | ... | 0.40 | -0.05 | 0.35 | 2400 | 4.25 | 0.21 | 4.04 | ... | ... | 0 |
0 | ... | ... | 0.37 | -0.05 | 0.32 | 2425 | 4.46 | 0.21 | 4.25 | ... | ... | 0 |
0 | ... | ... | 0.33 | -0.04 | 0.29 | 2450 | 4.68 | 0.22 | 4.46 | ... | ... | 0 |
0 | ... | ... | 0.30 | -0.04 | 0.26 | 2475 | 4.90 | 0.22 | 4.68 | ... | ... | 0 |
0 | ... | ... | 0.27 | -0.04 | 0.23 | 2500 | 5.12 | 0.22 | 4.90 | ... | ... | 0 |
0 | ... | ... | 0.24 | -0.03 | 0.21 | 2525 | 5.35 | 0.23 | 5.12 | ... | ... | 0 |
0 | ... | ... | 0.22 | -0.03 | 0.19 | 2550 | 5.57 | 0.23 | 5.34 | ... | ... | 0 |
0 | ... | ... | 0.20 | -0.03 | 0.17 | 2575 | 5.80 | 0.23 | 5.57 | ... | ... | 0 |
0 | ... | ... | 0.18 | -0.03 | 0.15 | 2600 | 6.04 | 0.24 | 5.80 | ... | ... | 0 |
0 | ... | ... | 0.16 | -0.02 | 0.14 | 2625 | 6.27 | 0.24 | 6.03 | ... | ... | 0 |
0 | ... | ... | 0.14 | -0.02 | 0.12 | 2650 | 6.51 | 0.24 | 6.27 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.02 | 0.11 | 2675 | 6.75 | 0.25 | 6.50 | ... | ... | 0 |
0 | ... | ... | 0.12 | -0.02 | 0.10 | 2700 | 6.99 | 0.25 | 6.74 | ... | ... | 0 |
0 | ... | ... | 0.10 | -0.01 | 0.09 | 2725 | 7.23 | 0.25 | 6.98 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2750 | 7.48 | 0.26 | 7.22 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2775 | 7.72 | 0.25 | 7.47 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.02 | 0.06 | 2800 | 7.97 | 0.26 | 7.71 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2825 | 8.22 | 0.26 | 7.96 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2850 | 8.47 | 0.26 | 8.21 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2875 | 8.72 | 0.26 | 8.46 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2900 | 8.97 | 0.26 | 8.71 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2925 | 9.22 | 0.26 | 8.96 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2950 | 9.47 | 0.26 | 9.21 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2975 | 9.72 | 0.26 | 9.46 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 3000 | 9.97 | 0.26 | 9.71 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 3025 | 10.22 | 0.26 | 9.96 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3050 | 10.47 | 0.26 | 10.21 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3075 | 10.72 | 0.26 | 10.46 | ... | ... | 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.