Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 15.20 | 0.04 | 15.24 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.95 | 0.04 | 14.99 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.70 | 0.04 | 14.74 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.45 | 0.04 | 14.49 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.20 | 0.04 | 14.24 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.95 | 0.04 | 13.99 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.70 | 0.04 | 13.74 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.45 | 0.04 | 13.49 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.20 | 0.04 | 13.24 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.95 | 0.04 | 12.99 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.70 | 0.04 | 12.74 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.45 | 0.04 | 12.49 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.20 | 0.04 | 12.24 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.95 | 0.04 | 11.99 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.70 | 0.04 | 11.74 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.45 | 0.04 | 11.49 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.20 | 0.04 | 11.24 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.95 | 0.04 | 10.99 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.70 | 0.04 | 10.74 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.45 | 0.04 | 10.49 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.20 | 0.04 | 10.24 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.95 | 0.04 | 9.99 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.70 | 0.04 | 9.74 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.45 | 0.04 | 9.49 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.20 | 0.04 | 9.24 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.95 | 0.04 | 8.99 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.70 | 0.04 | 8.74 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.45 | 0.04 | 8.49 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.20 | 0.04 | 8.24 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.95 | 0.04 | 7.99 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.70 | 0.04 | 7.74 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.45 | 0.04 | 7.49 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.20 | 0.04 | 7.24 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.95 | 0.04 | 6.99 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.70 | 0.04 | 6.74 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.45 | 0.04 | 6.49 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.20 | 0.04 | 6.24 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.95 | 0.04 | 5.99 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.70 | 0.04 | 5.74 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.45 | 0.04 | 5.49 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.20 | 0.04 | 5.24 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.95 | 0.04 | 4.99 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.70 | 0.04 | 4.74 | 1400 | ... | ... | 0.04 | ... | 0.15 | 0 |
0 | ... | ... | 4.45 | 0.04 | 4.49 | 1425 | ... | ... | 0.05 | ... | 0.16 | 0 |
0 | ... | ... | 4.21 | 0.04 | 4.25 | 1450 | ... | ... | 0.06 | 0.10 | 0.10 | 0 |
0 | ... | ... | 3.98 | 0.03 | 4.01 | 1475 | ... | ... | 0.08 | 0.12 | 0.12 | 3 |
0 | ... | ... | 3.74 | 0.04 | 3.78 | 1500 | ... | ... | 0.10 | 0.15 | 0.15 | 0 |
0 | ... | ... | 3.52 | 0.03 | 3.55 | 1525 | ... | ... | 0.13 | 0.18 | 0.18 | 110 |
0 | ... | ... | 3.30 | 0.03 | 3.33 | 1550 | ... | ... | 0.16 | 0.21 | 0.21 | 105 |
0 | ... | ... | 3.09 | 0.03 | 3.12 | 1575 | ... | ... | 0.19 | 0.26 | 0.26 | 386 |
0 | ... | ... | 2.89 | 0.02 | 2.91 | 1600 | ... | ... | 0.23 | 0.30 | 0.30 | 570 |
0 | ... | ... | 2.69 | 0.02 | 2.71 | 1625 | ... | ... | 0.28 | 0.36 | 0.36 | 68 |
0 | ... | ... | 2.51 | 0.01 | 2.52 | 1650 | ... | ... | 0.33 | 0.41 | 0.41 | 246 |
0 | ... | ... | 2.33 | 0 | 2.33 | 1675 | ... | ... | 0.39 | 0.49 | 0.49 | 167 |
0 | ... | ... | 2.16 | 0 | 2.16 | 1700 | ... | ... | 0.47 | 0.56 | 0.56 | 122 |
0 | ... | ... | 2 | 0.01 | 2.01 | 1725 | ... | ... | 0.56 | 0.64 | 0.64 | 114 |
0 | ... | ... | 1.85 | 0.01 | 1.86 | 1750 | ... | ... | 0.66 | 0.73 | 0.73 | 441 |
0 | 1.70 | 1.70 | 1.73 | ... | ... | 1775 | ... | ... | 0.77 | 0.83 | 0.83 | 332 |
46 | 1.56 | 1.56 | 1.61 | ... | ... | 1800 | ... | ... | 0.89 | ... | 1.18 | 156 |
0 | 1.43 | 1.43 | 1.49 | ... | ... | 1825 | ... | ... | 1.02 | 1.05 | 1.05 | 56 |
0 | 1.30 | 1.30 | 1.37 | ... | ... | 1850 | ... | ... | 1.14 | 1.18 | 1.18 | 362 |
0 | 1.19 | 1.19 | 1.25 | ... | ... | 1875 | ... | ... | 1.26 | 1.31 | 1.31 | 35 |
29 | 1.08 | 1.08 | 1.13 | ... | ... | 1900 | ... | ... | 1.38 | 1.44 | 1.44 | 0 |
0 | 0.98 | 0.98 | 1 | ... | ... | 1925 | ... | ... | 1.50 | 1.59 | 1.59 | 0 |
53 | 0.89 | 0.89 | 0.89 | ... | ... | 1950 | 1.63 | -0.03 | 1.66 | ... | ... | 0 |
11 | 0.80 | 0.80 | 0.79 | ... | ... | 1975 | 1.78 | -0.03 | 1.81 | ... | ... | 0 |
37 | 0.72 | 0.72 | 0.71 | ... | ... | 2000 | 1.93 | -0.04 | 1.97 | ... | ... | 0 |
47 | 0.65 | 0.65 | 0.63 | ... | ... | 2025 | 2.10 | -0.04 | 2.14 | ... | ... | 0 |
375 | 0.58 | 0.58 | 0.56 | ... | ... | 2050 | 2.28 | -0.03 | 2.31 | ... | ... | 0 |
15 | 0.52 | 0.52 | 0.51 | ... | ... | 2075 | 2.46 | -0.04 | 2.50 | ... | ... | 0 |
30 | 0.47 | 0.47 | 0.45 | ... | ... | 2100 | 2.66 | -0.03 | 2.69 | ... | ... | 0 |
0 | 0.42 | 0.42 | 0.41 | ... | ... | 2125 | 2.86 | -0.03 | 2.89 | ... | ... | 0 |
35 | 0.37 | 0.37 | 0.37 | ... | ... | 2150 | 3.06 | -0.03 | 3.09 | ... | ... | 0 |
5 | 0.33 | 0.33 | 0.33 | ... | ... | 2175 | 3.27 | -0.03 | 3.30 | ... | ... | 0 |
25 | 0.30 | 0.30 | 0.29 | ... | ... | 2200 | 3.48 | -0.03 | 3.51 | ... | ... | 0 |
0 | 0.27 | 0.27 | 0.26 | ... | ... | 2225 | 3.69 | -0.04 | 3.73 | ... | ... | 0 |
6 | 0.24 | 0.24 | 0.23 | ... | ... | 2250 | 3.91 | -0.04 | 3.95 | ... | ... | 0 |
0 | 0.21 | 0.21 | 0.21 | ... | ... | 2275 | 4.13 | -0.04 | 4.17 | ... | ... | 0 |
8 | 0.19 | 0.19 | 0.18 | ... | ... | 2300 | 4.36 | -0.03 | 4.39 | ... | ... | 0 |
0 | 0.17 | 0.17 | 0.16 | ... | ... | 2325 | 4.59 | -0.03 | 4.62 | ... | ... | 0 |
0 | 0.15 | 0.15 | 0.14 | ... | ... | 2350 | 4.82 | -0.03 | 4.85 | ... | ... | 0 |
0 | 0.14 | 0.14 | 0.12 | ... | ... | 2375 | 5.05 | -0.04 | 5.09 | ... | ... | 0 |
0 | 0.13 | 0.13 | 0.11 | ... | ... | 2400 | 5.29 | -0.04 | 5.33 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0.01 | 0.10 | 2425 | 5.53 | -0.04 | 5.57 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 5.77 | -0.04 | 5.81 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 6.01 | -0.04 | 6.05 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 6.26 | -0.04 | 6.30 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 6.51 | -0.04 | 6.55 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 6.76 | -0.04 | 6.80 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.01 | -0.04 | 7.05 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.26 | -0.04 | 7.30 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.51 | -0.04 | 7.55 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.76 | -0.04 | 7.80 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.01 | -0.04 | 8.05 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.26 | -0.04 | 8.30 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.51 | -0.04 | 8.55 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.76 | -0.04 | 8.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.01 | -0.04 | 9.05 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.26 | -0.04 | 9.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.51 | -0.04 | 9.55 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.76 | -0.04 | 9.80 | ... | ... | 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.