Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.86 | -0.07 | 14.79 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.61 | -0.07 | 14.54 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.36 | -0.07 | 14.29 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.11 | -0.07 | 14.04 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.86 | -0.07 | 13.79 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.61 | -0.07 | 13.54 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.36 | -0.07 | 13.29 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.11 | -0.07 | 13.04 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.86 | -0.07 | 12.79 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.61 | -0.07 | 12.54 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.36 | -0.07 | 12.29 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.11 | -0.07 | 12.04 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.86 | -0.07 | 11.79 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.61 | -0.07 | 11.54 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.36 | -0.07 | 11.29 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.11 | -0.07 | 11.04 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.86 | -0.07 | 10.79 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.61 | -0.07 | 10.54 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.36 | -0.07 | 10.29 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.11 | -0.07 | 10.04 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.86 | -0.07 | 9.79 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.61 | -0.07 | 9.54 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.36 | -0.07 | 9.29 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.11 | -0.07 | 9.04 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.86 | -0.07 | 8.79 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.61 | -0.07 | 8.54 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.36 | -0.07 | 8.29 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.11 | -0.07 | 8.04 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.86 | -0.07 | 7.79 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.61 | -0.07 | 7.54 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.36 | -0.07 | 7.29 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.11 | -0.07 | 7.04 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.86 | -0.07 | 6.79 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.61 | -0.07 | 6.54 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.36 | -0.07 | 6.29 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.11 | -0.07 | 6.04 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.86 | -0.07 | 5.79 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.61 | -0.07 | 5.54 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.36 | -0.07 | 5.29 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.11 | -0.07 | 5.04 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.86 | -0.07 | 4.79 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.61 | -0.07 | 4.54 | 1400 | ... | ... | 0.04 | ... | 0.14 | 0 |
0 | ... | ... | 4.36 | -0.07 | 4.29 | 1425 | ... | ... | 0.05 | ... | 0.15 | 0 |
0 | ... | ... | 4.12 | -0.07 | 4.05 | 1450 | ... | ... | 0.07 | 0.09 | 0.09 | 0 |
0 | ... | ... | 3.89 | -0.07 | 3.82 | 1475 | ... | ... | 0.09 | 0.11 | 0.11 | 3 |
0 | ... | ... | 3.66 | -0.07 | 3.59 | 1500 | ... | ... | 0.11 | 0.13 | 0.13 | 0 |
0 | ... | ... | 3.43 | -0.07 | 3.36 | 1525 | ... | ... | 0.13 | 0.16 | 0.16 | 110 |
0 | ... | ... | 3.22 | -0.07 | 3.15 | 1550 | ... | ... | 0.17 | 0.20 | 0.20 | 105 |
0 | ... | ... | 3.01 | -0.08 | 2.93 | 1575 | ... | ... | 0.20 | 0.23 | 0.23 | 386 |
0 | ... | ... | 2.80 | -0.07 | 2.73 | 1600 | ... | ... | 0.24 | 0.28 | 0.28 | 564 |
0 | ... | ... | 2.61 | -0.08 | 2.53 | 1625 | ... | ... | 0.29 | 0.33 | 0.33 | 70 |
0 | ... | ... | 2.42 | -0.08 | 2.34 | 1650 | ... | ... | 0.35 | 0.39 | 0.39 | 246 |
0 | ... | ... | 2.24 | -0.08 | 2.16 | 1675 | ... | ... | 0.41 | 0.46 | 0.46 | 167 |
0 | ... | ... | 2.07 | -0.08 | 1.99 | 1700 | ... | ... | 0.49 | 0.53 | 0.53 | 122 |
0 | ... | ... | 1.92 | -0.09 | 1.83 | 1725 | ... | ... | 0.57 | 0.62 | 0.62 | 114 |
0 | ... | ... | 1.76 | -0.07 | 1.69 | 1750 | ... | ... | 0.67 | 0.70 | 0.70 | 441 |
0 | ... | ... | 1.62 | -0.07 | 1.55 | 1775 | ... | ... | 0.78 | 0.80 | 0.80 | 336 |
36 | 1.47 | 1.47 | 1.43 | ... | ... | 1800 | ... | ... | 0.90 | 0.91 | 0.91 | 158 |
0 | 1.33 | 1.33 | 1.31 | ... | ... | 1825 | ... | ... | 1.03 | 1.02 | 1.02 | 56 |
0 | 1.21 | 1.21 | 1.20 | ... | ... | 1850 | ... | ... | 1.16 | 1.15 | 1.15 | 361 |
0 | 1.10 | 1.10 | 1.09 | ... | ... | 1875 | ... | ... | 1.29 | 1.29 | 1.29 | 20 |
30 | 0.99 | 0.99 | 0.98 | ... | ... | 1900 | ... | ... | 1.42 | 1.42 | 1.42 | 0 |
0 | 0.89 | 0.89 | 0.87 | ... | ... | 1925 | 1.56 | 0.04 | 1.52 | ... | ... | 0 |
49 | 0.80 | 0.80 | 0.77 | ... | ... | 1950 | 1.71 | 0.04 | 1.67 | ... | ... | 0 |
11 | 0.72 | 0.72 | 0.68 | ... | ... | 1975 | 1.86 | 0.04 | 1.82 | ... | ... | 0 |
32 | 0.64 | 0.64 | 0.60 | ... | ... | 2000 | 2.03 | 0.05 | 1.98 | ... | ... | 0 |
37 | 0.57 | 0.57 | 0.53 | ... | ... | 2025 | 2.20 | 0.04 | 2.16 | ... | ... | 0 |
380 | 0.51 | 0.51 | 0.47 | ... | ... | 2050 | 2.38 | 0.04 | 2.34 | ... | ... | 0 |
10 | 0.46 | 0.46 | 0.42 | ... | ... | 2075 | 2.57 | 0.04 | 2.53 | ... | ... | 0 |
30 | 0.41 | 0.41 | 0.37 | ... | ... | 2100 | 2.77 | 0.05 | 2.72 | ... | ... | 0 |
0 | 0.36 | 0.36 | 0.33 | ... | ... | 2125 | 2.98 | 0.05 | 2.93 | ... | ... | 0 |
35 | 0.32 | 0.32 | 0.29 | ... | ... | 2150 | 3.19 | 0.06 | 3.13 | ... | ... | 0 |
5 | 0.28 | 0.28 | 0.26 | ... | ... | 2175 | 3.40 | 0.05 | 3.35 | ... | ... | 0 |
25 | 0.25 | 0.25 | 0.23 | ... | ... | 2200 | 3.62 | 0.06 | 3.56 | ... | ... | 0 |
0 | 0.22 | 0.22 | 0.20 | ... | ... | 2225 | 3.84 | 0.06 | 3.78 | ... | ... | 0 |
6 | 0.20 | 0.20 | 0.18 | ... | ... | 2250 | 4.06 | 0.06 | 4 | ... | ... | 0 |
0 | 0.18 | 0.18 | 0.16 | ... | ... | 2275 | 4.29 | 0.06 | 4.23 | ... | ... | 0 |
8 | 0.16 | 0.16 | 0.14 | ... | ... | 2300 | 4.52 | 0.06 | 4.46 | ... | ... | 0 |
0 | 0.14 | 0.14 | 0.12 | ... | ... | 2325 | 4.76 | 0.07 | 4.69 | ... | ... | 0 |
0 | 0.13 | 0.13 | 0.11 | ... | ... | 2350 | 4.99 | 0.06 | 4.93 | ... | ... | 0 |
0 | 0.11 | 0.11 | 0.09 | ... | ... | 2375 | 5.23 | 0.07 | 5.16 | ... | ... | 0 |
0 | 0.10 | 0.10 | 0.08 | ... | ... | 2400 | 5.47 | 0.07 | 5.40 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 5.72 | 0.07 | 5.65 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2450 | 5.96 | 0.07 | 5.89 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 6.21 | 0.07 | 6.14 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.46 | 0.07 | 6.39 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 6.71 | 0.07 | 6.64 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 6.96 | 0.07 | 6.89 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.21 | 0.07 | 7.14 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.46 | 0.07 | 7.39 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.71 | 0.07 | 7.64 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.96 | 0.07 | 7.89 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.21 | 0.07 | 8.14 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 8.46 | 0.07 | 8.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.71 | 0.07 | 8.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.96 | 0.07 | 8.89 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.21 | 0.07 | 9.14 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.46 | 0.07 | 9.39 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.71 | 0.07 | 9.64 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.96 | 0.07 | 9.89 | ... | ... | 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.