Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.90 | -0.32 | 14.58 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.65 | -0.32 | 14.33 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.40 | -0.32 | 14.08 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.15 | -0.32 | 13.83 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.90 | -0.32 | 13.58 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.65 | -0.32 | 13.33 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.40 | -0.32 | 13.08 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.15 | -0.32 | 12.83 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.90 | -0.32 | 12.58 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.65 | -0.32 | 12.33 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.40 | -0.32 | 12.08 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.15 | -0.32 | 11.83 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.90 | -0.32 | 11.58 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.65 | -0.32 | 11.33 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.40 | -0.32 | 11.08 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.15 | -0.32 | 10.83 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.90 | -0.32 | 10.58 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.65 | -0.32 | 10.33 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.40 | -0.32 | 10.08 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.15 | -0.32 | 9.83 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.90 | -0.32 | 9.58 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.65 | -0.32 | 9.33 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.40 | -0.32 | 9.08 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.15 | -0.32 | 8.83 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.90 | -0.32 | 8.58 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.65 | -0.32 | 8.33 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.40 | -0.32 | 8.08 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.15 | -0.32 | 7.83 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.90 | -0.32 | 7.58 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.65 | -0.32 | 7.33 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.40 | -0.32 | 7.08 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.15 | -0.32 | 6.83 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.90 | -0.32 | 6.58 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.65 | -0.32 | 6.33 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.40 | -0.32 | 6.08 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.15 | -0.32 | 5.83 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.90 | -0.32 | 5.58 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.65 | -0.32 | 5.33 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.40 | -0.32 | 5.08 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.15 | -0.32 | 4.83 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.90 | -0.32 | 4.58 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.65 | -0.32 | 4.33 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.40 | -0.32 | 4.08 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.15 | -0.32 | 3.83 | 1450 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.90 | -0.32 | 3.58 | 1475 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 3.65 | -0.31 | 3.34 | 1500 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.41 | -0.31 | 3.10 | 1525 | 0.05 | 0.02 | 0.03 | ... | ... | 10 |
0 | ... | ... | 3.17 | -0.30 | 2.87 | 1550 | 0.07 | 0.03 | 0.04 | ... | ... | 2 |
0 | ... | ... | 2.93 | -0.29 | 2.64 | 1575 | 0.09 | 0.03 | 0.06 | ... | ... | 12 |
0 | ... | ... | 2.70 | -0.28 | 2.42 | 1600 | 0.11 | 0.03 | 0.08 | ... | ... | 297 |
0 | ... | ... | 2.47 | -0.27 | 2.20 | 1625 | 0.15 | 0.05 | 0.10 | ... | ... | 105 |
0 | ... | ... | 2.26 | -0.27 | 1.99 | 1650 | 0.19 | 0.06 | 0.13 | ... | ... | 273 |
0 | ... | ... | 2.05 | -0.25 | 1.80 | 1675 | 0.24 | 0.06 | 0.18 | ... | ... | 475 |
0 | ... | ... | 1.86 | -0.24 | 1.62 | 1700 | 0.31 | 0.08 | 0.23 | ... | ... | 762 |
0 | ... | ... | 1.68 | -0.24 | 1.44 | 1725 | 0.38 | 0.08 | 0.30 | ... | ... | 307 |
0 | ... | ... | 1.51 | -0.23 | 1.28 | 1750 | 0.47 | 0.09 | 0.38 | ... | ... | 340 |
0 | ... | ... | 1.35 | -0.21 | 1.14 | 1775 | 0.56 | 0.10 | 0.46 | ... | ... | 165 |
15 | ... | ... | 1.19 | -0.19 | 1 | 1800 | 0.67 | 0.12 | 0.55 | ... | ... | 216 |
0 | ... | ... | 1.05 | -0.18 | 0.87 | 1825 | 0.79 | 0.13 | 0.66 | ... | ... | 246 |
50 | ... | ... | 0.92 | -0.16 | 0.76 | 1850 | 0.92 | 0.15 | 0.77 | ... | ... | 566 |
0 | ... | ... | 0.80 | -0.15 | 0.65 | 1875 | 1.06 | 0.16 | 0.90 | ... | ... | 431 |
64 | ... | ... | 0.69 | -0.14 | 0.55 | 1900 | 1.21 | 0.17 | 1.04 | ... | ... | 342 |
119 | ... | ... | 0.60 | -0.13 | 0.47 | 1925 | 1.37 | 0.18 | 1.19 | ... | ... | 182 |
57 | ... | ... | 0.51 | -0.12 | 0.39 | 1950 | 1.55 | 0.20 | 1.35 | ... | ... | 192 |
15 | ... | ... | 0.44 | -0.10 | 0.34 | 1975 | 1.73 | 0.21 | 1.52 | ... | ... | 31 |
35 | ... | ... | 0.38 | -0.09 | 0.29 | 2000 | 1.94 | 0.23 | 1.71 | ... | ... | 177 |
72 | ... | ... | 0.33 | -0.07 | 0.26 | 2025 | 2.15 | 0.24 | 1.91 | ... | ... | 5 |
56 | ... | ... | 0.29 | -0.05 | 0.24 | 2050 | 2.38 | 0.26 | 2.12 | ... | ... | 301 |
73 | ... | ... | 0.26 | -0.04 | 0.22 | 2075 | 2.60 | 0.27 | 2.33 | ... | ... | 6 |
163 | ... | ... | 0.23 | -0.03 | 0.20 | 2100 | 2.83 | 0.28 | 2.55 | ... | ... | 0 |
108 | ... | ... | 0.20 | -0.02 | 0.18 | 2125 | 3.06 | 0.29 | 2.77 | ... | ... | 0 |
189 | 0.18 | 0.18 | 0.18 | -0.02 | 0.16 | 2150 | 3.29 | 0.30 | 2.99 | ... | ... | 0 |
125 | ... | ... | 0.16 | -0.01 | 0.15 | 2175 | 3.52 | 0.30 | 3.22 | ... | ... | 0 |
437 | ... | ... | 0.14 | -0.01 | 0.13 | 2200 | 3.76 | 0.31 | 3.45 | ... | ... | 0 |
44 | ... | ... | 0.12 | -0.01 | 0.11 | 2225 | 3.99 | 0.31 | 3.68 | ... | ... | 0 |
244 | ... | ... | 0.11 | -0.01 | 0.10 | 2250 | 4.23 | 0.32 | 3.91 | ... | ... | 0 |
18 | ... | ... | 0.09 | 0 | 0.09 | 2275 | 4.46 | 0.31 | 4.15 | ... | ... | 0 |
132 | ... | ... | 0.08 | 0 | 0.08 | 2300 | 4.70 | 0.31 | 4.39 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2325 | 4.94 | 0.31 | 4.63 | ... | ... | 0 |
79 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 5.19 | 0.32 | 4.87 | ... | ... | 0 |
16 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.43 | 0.31 | 5.12 | ... | ... | 0 |
37 | ... | ... | 0.06 | -0.01 | 0.05 | 2400 | 5.68 | 0.32 | 5.36 | ... | ... | 0 |
12 | ... | ... | 0.05 | -0.01 | 0.04 | 2425 | 5.92 | 0.31 | 5.61 | ... | ... | 0 |
10 | ... | ... | 0.05 | -0.01 | 0.04 | 2450 | 6.17 | 0.32 | 5.85 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2475 | 6.42 | 0.32 | 6.10 | ... | ... | 0 |
17 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 6.67 | 0.32 | 6.35 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 6.92 | 0.32 | 6.60 | ... | ... | 0 |
5 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 7.17 | 0.32 | 6.85 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.42 | 0.32 | 7.10 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.67 | 0.32 | 7.35 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2625 | 7.92 | 0.32 | 7.60 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 8.17 | 0.32 | 7.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.42 | 0.32 | 8.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.67 | 0.32 | 8.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.92 | 0.32 | 8.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.17 | 0.32 | 8.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2775 | 9.42 | 0.32 | 9.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2800 | 9.67 | 0.32 | 9.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 9.92 | 0.32 | 9.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.17 | 0.32 | 9.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.42 | 0.32 | 10.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.67 | 0.32 | 10.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.92 | 0.32 | 10.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.17 | 0.32 | 10.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.42 | 0.32 | 11.10 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.67 | 0.32 | 11.35 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.92 | 0.32 | 11.60 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.17 | 0.32 | 11.85 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.42 | 0.32 | 12.10 | ... | ... | 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.