Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 16.10 | -0.01 | 16.09 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.85 | -0.01 | 15.84 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.60 | -0.01 | 15.59 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.35 | -0.01 | 15.34 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.10 | -0.01 | 15.09 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.85 | -0.01 | 14.84 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.60 | -0.01 | 14.59 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.35 | -0.01 | 14.34 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.10 | -0.01 | 14.09 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.85 | -0.01 | 13.84 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.60 | -0.01 | 13.59 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.35 | -0.01 | 13.34 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.10 | -0.01 | 13.09 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.85 | -0.01 | 12.84 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.60 | -0.01 | 12.59 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.35 | -0.01 | 12.34 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.10 | -0.01 | 12.09 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.85 | -0.01 | 11.84 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.60 | -0.01 | 11.59 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.35 | -0.01 | 11.34 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.10 | -0.01 | 11.09 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.85 | -0.01 | 10.84 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.60 | -0.01 | 10.59 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.35 | -0.01 | 10.34 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.10 | -0.01 | 10.09 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.85 | -0.01 | 9.84 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.60 | -0.01 | 9.59 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.35 | -0.01 | 9.34 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.10 | -0.01 | 9.09 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.85 | -0.01 | 8.84 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.60 | -0.01 | 8.59 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.35 | -0.01 | 8.34 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.10 | -0.01 | 8.09 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.85 | -0.01 | 7.84 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.60 | -0.01 | 7.59 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 7.35 | -0.01 | 7.34 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 7.10 | -0.01 | 7.09 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 6.85 | -0.01 | 6.84 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 6.60 | -0.01 | 6.59 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 6.35 | -0.01 | 6.34 | 1350 | 0.05 | -0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 6.10 | -0.01 | 6.09 | 1375 | 0.07 | 0 | 0.07 | ... | ... | 0 |
0 | ... | ... | 5.86 | -0.01 | 5.85 | 1400 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 5.62 | -0.01 | 5.61 | 1425 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 5.39 | -0.01 | 5.38 | 1450 | 0.12 | 0 | 0.12 | ... | ... | 25 |
0 | ... | ... | 5.16 | -0.01 | 5.15 | 1475 | 0.14 | 0 | 0.14 | ... | ... | 0 |
0 | ... | ... | 4.93 | -0.01 | 4.92 | 1500 | 0.17 | 0 | 0.17 | ... | ... | 0 |
0 | ... | ... | 4.71 | -0.01 | 4.70 | 1525 | 0.20 | 0 | 0.20 | ... | ... | 0 |
0 | ... | ... | 4.50 | -0.01 | 4.49 | 1550 | 0.23 | 0 | 0.23 | ... | ... | 0 |
0 | ... | ... | 4.29 | -0.01 | 4.28 | 1575 | 0.27 | 0 | 0.27 | ... | ... | 0 |
0 | ... | ... | 4.08 | -0.01 | 4.07 | 1600 | 0.31 | 0 | 0.31 | ... | ... | 0 |
0 | ... | ... | 3.88 | -0.01 | 3.87 | 1625 | 0.36 | 0 | 0.36 | ... | ... | 2 |
0 | ... | ... | 3.69 | -0.02 | 3.67 | 1650 | 0.41 | 0 | 0.41 | ... | ... | 0 |
0 | ... | ... | 3.50 | -0.02 | 3.48 | 1675 | 0.46 | -0.01 | 0.47 | ... | ... | 1 |
0 | ... | ... | 3.31 | -0.01 | 3.30 | 1700 | 0.52 | -0.01 | 0.53 | ... | ... | 38 |
0 | ... | ... | 3.13 | -0.01 | 3.12 | 1725 | 0.59 | 0 | 0.59 | ... | ... | 0 |
0 | ... | ... | 2.96 | -0.01 | 2.95 | 1750 | 0.66 | -0.01 | 0.67 | ... | ... | 1 |
0 | ... | ... | 2.79 | -0.01 | 2.78 | 1775 | 0.74 | 0 | 0.74 | ... | ... | 17 |
0 | ... | ... | 2.63 | -0.01 | 2.62 | 1800 | 0.82 | -0.01 | 0.83 | ... | ... | 3 |
0 | ... | ... | 2.47 | -0.01 | 2.46 | 1825 | 0.91 | 0 | 0.91 | ... | ... | 18 |
0 | ... | ... | 2.32 | -0.01 | 2.31 | 1850 | 1 | -0.01 | 1.01 | ... | ... | 17 |
0 | ... | ... | 2.18 | -0.02 | 2.16 | 1875 | 1.10 | -0.01 | 1.11 | ... | ... | 13 |
0 | ... | ... | 2.04 | -0.02 | 2.02 | 1900 | 1.20 | -0.01 | 1.21 | ... | ... | 55 |
0 | ... | ... | 1.90 | -0.01 | 1.89 | 1925 | 1.31 | -0.01 | 1.32 | ... | ... | 1 |
0 | ... | ... | 1.77 | -0.01 | 1.76 | 1950 | 1.43 | 0 | 1.43 | ... | ... | 50 |
0 | ... | ... | 1.65 | -0.01 | 1.64 | 1975 | 1.55 | 0 | 1.55 | ... | ... | 0 |
0 | ... | ... | 1.53 | -0.01 | 1.52 | 2000 | 1.67 | -0.01 | 1.68 | ... | ... | 0 |
0 | ... | ... | 1.42 | -0.02 | 1.40 | 2025 | 1.80 | 0 | 1.80 | ... | ... | 0 |
0 | ... | ... | 1.30 | -0.01 | 1.29 | 2050 | 1.93 | -0.01 | 1.94 | ... | ... | 0 |
30 | ... | ... | 1.20 | -0.02 | 1.18 | 2075 | 2.07 | -0.01 | 2.08 | ... | ... | 0 |
0 | ... | ... | 1.10 | -0.02 | 1.08 | 2100 | 2.22 | 0 | 2.22 | ... | ... | 0 |
0 | ... | ... | 1 | -0.01 | 0.99 | 2125 | 2.36 | -0.01 | 2.37 | ... | ... | 0 |
0 | ... | ... | 0.91 | -0.01 | 0.90 | 2150 | 2.52 | 0 | 2.52 | ... | ... | 0 |
0 | ... | ... | 0.83 | -0.02 | 0.81 | 2175 | 2.68 | 0 | 2.68 | ... | ... | 0 |
31 | ... | ... | 0.75 | -0.01 | 0.74 | 2200 | 2.84 | 0 | 2.84 | ... | ... | 0 |
0 | ... | ... | 0.67 | -0.01 | 0.66 | 2225 | 3.02 | 0 | 3.02 | ... | ... | 0 |
2 | ... | ... | 0.61 | -0.01 | 0.60 | 2250 | 3.19 | 0 | 3.19 | ... | ... | 0 |
0 | ... | ... | 0.55 | -0.02 | 0.53 | 2275 | 3.38 | 0 | 3.38 | ... | ... | 0 |
0 | ... | ... | 0.49 | -0.01 | 0.48 | 2300 | 3.57 | 0 | 3.57 | ... | ... | 0 |
0 | ... | ... | 0.44 | -0.01 | 0.43 | 2325 | 3.76 | 0 | 3.76 | ... | ... | 0 |
5 | ... | ... | 0.39 | -0.01 | 0.38 | 2350 | 3.96 | 0 | 3.96 | ... | ... | 0 |
0 | ... | ... | 0.35 | -0.01 | 0.34 | 2375 | 4.17 | 0 | 4.17 | ... | ... | 0 |
2 | ... | ... | 0.31 | 0 | 0.31 | 2400 | 4.38 | 0.01 | 4.37 | ... | ... | 0 |
0 | ... | ... | 0.28 | -0.01 | 0.27 | 2425 | 4.59 | 0 | 4.59 | ... | ... | 0 |
0 | ... | ... | 0.25 | -0.01 | 0.24 | 2450 | 4.81 | 0 | 4.81 | ... | ... | 0 |
0 | ... | ... | 0.22 | 0 | 0.22 | 2475 | 5.03 | 0 | 5.03 | ... | ... | 0 |
0 | ... | ... | 0.20 | -0.01 | 0.19 | 2500 | 5.26 | 0.01 | 5.25 | ... | ... | 0 |
0 | ... | ... | 0.18 | -0.01 | 0.17 | 2525 | 5.49 | 0.01 | 5.48 | ... | ... | 0 |
0 | ... | ... | 0.16 | -0.01 | 0.15 | 2550 | 5.72 | 0.01 | 5.71 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 2575 | 5.96 | 0.01 | 5.95 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.01 | 0.12 | 2600 | 6.19 | 0.01 | 6.18 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2625 | 6.43 | 0.01 | 6.42 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2650 | 6.67 | 0.01 | 6.66 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2675 | 6.92 | 0.01 | 6.91 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 7.16 | 0.01 | 7.15 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 7.41 | 0.01 | 7.40 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2750 | 7.66 | 0.01 | 7.65 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2775 | 7.91 | 0.01 | 7.90 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 8.16 | 0.01 | 8.15 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2825 | 8.41 | 0.01 | 8.40 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 8.66 | 0.01 | 8.65 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 8.91 | 0.01 | 8.90 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 9.16 | 0.01 | 9.15 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.41 | 0.01 | 9.40 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2950 | 9.66 | 0.01 | 9.65 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2975 | 9.91 | 0.01 | 9.90 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 3000 | 10.16 | 0.01 | 10.15 | ... | ... | 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.