Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.14 | 0.11 | 14.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.89 | 0.11 | 14 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.64 | 0.11 | 13.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.39 | 0.11 | 13.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.14 | 0.11 | 13.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.89 | 0.11 | 13 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.64 | 0.11 | 12.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.39 | 0.11 | 12.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.14 | 0.11 | 12.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.89 | 0.11 | 12 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.64 | 0.11 | 11.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.39 | 0.11 | 11.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.14 | 0.11 | 11.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.89 | 0.11 | 11 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.64 | 0.11 | 10.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.39 | 0.11 | 10.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.14 | 0.11 | 10.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.89 | 0.11 | 10 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.64 | 0.11 | 9.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.39 | 0.11 | 9.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.14 | 0.11 | 9.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.89 | 0.11 | 9 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.64 | 0.11 | 8.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.39 | 0.11 | 8.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.14 | 0.11 | 8.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.89 | 0.11 | 8 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.64 | 0.11 | 7.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.39 | 0.11 | 7.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.14 | 0.11 | 7.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.89 | 0.11 | 7 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.64 | 0.11 | 6.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.39 | 0.11 | 6.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.15 | 0.11 | 6.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.90 | 0.11 | 6.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.65 | 0.11 | 5.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.41 | 0.11 | 5.52 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.16 | 0.11 | 5.27 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.92 | 0.11 | 5.03 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.68 | 0.11 | 4.79 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 6 |
0 | ... | ... | 4.45 | 0.10 | 4.55 | 1325 | 0.05 | -0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 4.21 | 0.11 | 4.32 | 1350 | 0.07 | 0 | 0.07 | ... | ... | 6 |
0 | ... | ... | 3.98 | 0.11 | 4.09 | 1375 | 0.09 | 0 | 0.09 | ... | ... | 6 |
0 | ... | ... | 3.76 | 0.10 | 3.86 | 1400 | 0.11 | -0.01 | 0.12 | ... | ... | 38 |
0 | ... | ... | 3.54 | 0.09 | 3.63 | 1425 | 0.13 | -0.02 | 0.15 | ... | ... | 35 |
0 | ... | ... | 3.32 | 0.09 | 3.41 | 1450 | 0.16 | -0.02 | 0.18 | ... | ... | 154 |
0 | ... | ... | 3.11 | 0.09 | 3.20 | 1475 | 0.20 | -0.02 | 0.22 | ... | ... | 149 |
0 | ... | ... | 2.90 | 0.09 | 2.99 | 1500 | 0.24 | -0.02 | 0.26 | ... | ... | 396 |
0 | ... | ... | 2.70 | 0.09 | 2.79 | 1525 | 0.29 | -0.03 | 0.32 | ... | ... | 54 |
0 | ... | ... | 2.51 | 0.08 | 2.59 | 1550 | 0.34 | -0.03 | 0.37 | ... | ... | 69 |
0 | ... | ... | 2.33 | 0.07 | 2.40 | 1575 | 0.40 | -0.04 | 0.44 | ... | ... | 362 |
0 | ... | ... | 2.15 | 0.07 | 2.22 | 1600 | 0.47 | -0.04 | 0.51 | ... | ... | 199 |
3 | ... | ... | 1.98 | 0.06 | 2.04 | 1625 | 0.54 | -0.05 | 0.59 | ... | ... | 269 |
20 | ... | ... | 1.82 | 0.05 | 1.87 | 1650 | 0.62 | -0.06 | 0.68 | ... | ... | 135 |
0 | ... | ... | 1.66 | 0.06 | 1.72 | 1675 | 0.72 | -0.05 | 0.77 | ... | ... | 382 |
59 | ... | ... | 1.52 | 0.05 | 1.57 | 1700 | 0.82 | -0.06 | 0.88 | ... | ... | 146 |
27 | ... | ... | 1.38 | 0.05 | 1.43 | 1725 | 0.93 | -0.06 | 0.99 | ... | ... | 34 |
54 | ... | ... | 1.25 | 0.04 | 1.29 | 1750 | 1.04 | -0.07 | 1.11 | ... | ... | 11 |
5 | ... | ... | 1.13 | 0.04 | 1.17 | 1775 | 1.17 | -0.07 | 1.24 | ... | ... | 5 |
340 | ... | ... | 1.02 | 0.04 | 1.06 | 1800 | 1.31 | -0.07 | 1.38 | ... | ... | 1 |
22 | ... | ... | 0.92 | 0.03 | 0.95 | 1825 | 1.45 | -0.08 | 1.53 | ... | ... | 0 |
99 | ... | ... | 0.82 | 0.04 | 0.86 | 1850 | 1.61 | -0.07 | 1.68 | ... | ... | 0 |
29 | ... | ... | 0.74 | 0.03 | 0.77 | 1875 | 1.77 | -0.08 | 1.85 | ... | ... | 0 |
103 | ... | ... | 0.66 | 0.03 | 0.69 | 1900 | 1.94 | -0.08 | 2.02 | ... | ... | 0 |
17 | ... | ... | 0.59 | 0.03 | 0.62 | 1925 | 2.12 | -0.08 | 2.20 | ... | ... | 0 |
73 | ... | ... | 0.53 | 0.03 | 0.56 | 1950 | 2.31 | -0.08 | 2.39 | ... | ... | 0 |
22 | ... | ... | 0.47 | 0.03 | 0.50 | 1975 | 2.50 | -0.08 | 2.58 | ... | ... | 0 |
64 | ... | ... | 0.42 | 0.03 | 0.45 | 2000 | 2.70 | -0.08 | 2.78 | ... | ... | 0 |
1 | ... | ... | 0.38 | 0.03 | 0.41 | 2025 | 2.90 | -0.09 | 2.99 | ... | ... | 0 |
12 | ... | ... | 0.34 | 0.02 | 0.36 | 2050 | 3.11 | -0.09 | 3.20 | ... | ... | 0 |
8 | ... | ... | 0.30 | 0.03 | 0.33 | 2075 | 3.33 | -0.08 | 3.41 | ... | ... | 0 |
4 | ... | ... | 0.27 | 0.03 | 0.30 | 2100 | 3.54 | -0.09 | 3.63 | ... | ... | 0 |
10 | ... | ... | 0.25 | 0.02 | 0.27 | 2125 | 3.76 | -0.09 | 3.85 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0.02 | 0.24 | 2150 | 3.99 | -0.09 | 4.08 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0.02 | 0.22 | 2175 | 4.21 | -0.10 | 4.31 | ... | ... | 0 |
10 | ... | ... | 0.18 | 0.02 | 0.20 | 2200 | 4.44 | -0.10 | 4.54 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0.02 | 0.18 | 2225 | 4.67 | -0.10 | 4.77 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0.02 | 0.16 | 2250 | 4.91 | -0.09 | 5 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0.01 | 0.14 | 2275 | 5.14 | -0.10 | 5.24 | ... | ... | 0 |
10 | ... | ... | 0.12 | 0.01 | 0.13 | 2300 | 5.38 | -0.09 | 5.47 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0.02 | 0.12 | 2325 | 5.62 | -0.09 | 5.71 | ... | ... | 0 |
10 | ... | ... | 0.09 | 0.02 | 0.11 | 2350 | 5.85 | -0.10 | 5.95 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0.02 | 0.10 | 2375 | 6.09 | -0.10 | 6.19 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0.01 | 0.09 | 2400 | 6.34 | -0.09 | 6.43 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0.01 | 0.08 | 2425 | 6.58 | -0.10 | 6.68 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0.01 | 0.07 | 2450 | 6.82 | -0.10 | 6.92 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0.01 | 0.07 | 2475 | 7.06 | -0.10 | 7.16 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2500 | 7.31 | -0.10 | 7.41 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 7.55 | -0.10 | 7.65 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2550 | 7.80 | -0.10 | 7.90 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2575 | 8.04 | -0.11 | 8.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2600 | 8.29 | -0.10 | 8.39 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2625 | 8.54 | -0.10 | 8.64 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2650 | 8.78 | -0.11 | 8.89 | ... | ... | 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.