Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 13.13 | 0.13 | 13.26 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.88 | 0.13 | 13.01 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.63 | 0.13 | 12.76 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.38 | 0.13 | 12.51 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.13 | 0.13 | 12.26 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.88 | 0.13 | 12.01 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.63 | 0.13 | 11.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.38 | 0.13 | 11.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.13 | 0.13 | 11.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.88 | 0.13 | 11.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.63 | 0.13 | 10.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.38 | 0.13 | 10.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.13 | 0.13 | 10.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.88 | 0.13 | 10.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.63 | 0.13 | 9.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.38 | 0.13 | 9.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.13 | 0.13 | 9.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | 0.13 | 9.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.63 | 0.13 | 8.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.38 | 0.13 | 8.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.13 | 0.13 | 8.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.88 | 0.13 | 8.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.63 | 0.13 | 7.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.38 | 0.13 | 7.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.13 | 0.13 | 7.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.88 | 0.13 | 7.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.63 | 0.13 | 6.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.38 | 0.13 | 6.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.13 | 0.13 | 6.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.88 | 0.13 | 6.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.63 | 0.13 | 5.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.38 | 0.13 | 5.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.13 | 0.13 | 5.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.88 | 0.13 | 5.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.63 | 0.13 | 4.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.38 | 0.13 | 4.51 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.13 | 0.13 | 4.26 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.88 | 0.13 | 4.01 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.63 | 0.13 | 3.76 | 1325 | ... | ... | 0.01 | ... | 0.09 | 0 |
0 | ... | ... | 3.38 | 0.13 | 3.51 | 1350 | ... | ... | 0.01 | ... | 0.09 | 0 |
0 | ... | ... | 3.13 | 0.13 | 3.26 | 1375 | ... | ... | 0.01 | ... | 0.09 | 0 |
0 | ... | ... | 2.88 | 0.13 | 3.01 | 1400 | ... | ... | 0.01 | ... | 0.09 | 0 |
0 | ... | ... | 2.63 | 0.13 | 2.76 | 1425 | ... | ... | 0.01 | ... | 0.09 | 0 |
0 | ... | ... | 2.38 | 0.13 | 2.51 | 1450 | ... | ... | 0.01 | ... | 0.10 | 0 |
0 | ... | ... | 2.13 | 0.13 | 2.26 | 1475 | ... | ... | 0.01 | ... | 0.10 | 14 |
0 | ... | ... | 1.88 | 0.13 | 2.01 | 1500 | ... | ... | 0.01 | ... | 0.13 | 55 |
0 | ... | ... | 1.63 | 0.13 | 1.76 | 1525 | ... | ... | 0.01 | ... | 0.13 | 62 |
0 | ... | ... | 1.38 | 0.13 | 1.51 | 1550 | ... | ... | 0.01 | ... | 0.13 | 254 |
0 | ... | ... | 1.13 | 0.13 | 1.26 | 1575 | ... | ... | 0.01 | ... | 0.13 | 144 |
60 | ... | ... | 0.89 | 0.12 | 1.01 | 1600 | ... | ... | 0.01 | ... | 0.11 | 325 |
0 | ... | ... | 0.66 | 0.11 | 0.77 | 1625 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 293 |
5 | ... | ... | 0.44 | 0.10 | 0.54 | 1650 | ... | ... | 0.03 | ... | 0.13 | 396 |
17 | 0.42 | 0.40 | 0.33 | ... | ... | 1675 | 0.08 | 0 | 0.08 | 0.08 | 0.08 | 715 |
168 | 0.20 | 0.11 | 0.18 | -0.06 | 0.12 | 1700 | 0.15 | -0.02 | 0.17 | 0.16 | 0.15 | 1098 |
62 | 0.13 | 0.12 | 0.09 | ... | ... | 1725 | ... | ... | 0.33 | 0.35 | 0.35 | 404 |
351 | ... | 0.04 | 0.04 | ... | ... | 1750 | ... | ... | 0.53 | 0.54 | 0.54 | 650 |
132 | ... | 0.11 | 0.02 | ... | ... | 1775 | ... | ... | 0.76 | 0.77 | 0.77 | 313 |
287 | ... | 0.10 | 0.01 | ... | ... | 1800 | ... | ... | 1 | 1.01 | 1.01 | 575 |
35 | ... | 0.10 | 0.01 | ... | ... | 1825 | ... | ... | 1.24 | 1.25 | 1.25 | 275 |
445 | ... | 0.10 | 0.01 | ... | ... | 1850 | ... | ... | 1.49 | 1.50 | 1.50 | 662 |
74 | ... | 0.10 | 0.01 | ... | ... | 1875 | ... | ... | 1.74 | 1.75 | 1.75 | 486 |
481 | ... | 0.10 | 0.01 | ... | ... | 1900 | ... | ... | 1.99 | 2 | 2 | 418 |
223 | ... | 0.10 | 0.01 | ... | ... | 1925 | ... | ... | 2.24 | 2.25 | 2.25 | 172 |
340 | ... | 0.10 | 0.01 | ... | ... | 1950 | 2.49 | -0.13 | 2.62 | ... | ... | 176 |
97 | ... | 0.10 | 0.01 | ... | ... | 1975 | 2.74 | -0.13 | 2.87 | ... | ... | 23 |
428 | ... | 0.10 | 0.01 | ... | ... | 2000 | 2.99 | -0.13 | 3.12 | ... | ... | 84 |
105 | ... | 0.10 | 0.01 | ... | ... | 2025 | 3.24 | -0.13 | 3.37 | ... | ... | 5 |
213 | ... | 0.10 | 0.01 | ... | ... | 2050 | 3.49 | -0.13 | 3.62 | ... | ... | 301 |
73 | ... | 0.10 | 0.01 | ... | ... | 2075 | 3.74 | -0.13 | 3.87 | ... | ... | 6 |
142 | ... | 0.10 | 0.01 | ... | ... | 2100 | 3.99 | -0.13 | 4.12 | ... | ... | 0 |
96 | ... | 0.10 | 0.01 | ... | ... | 2125 | 4.24 | -0.13 | 4.37 | ... | ... | 0 |
182 | ... | 0.10 | 0.01 | ... | ... | 2150 | 4.49 | -0.13 | 4.62 | ... | ... | 0 |
106 | ... | 0.10 | 0.01 | ... | ... | 2175 | 4.74 | -0.13 | 4.87 | ... | ... | 0 |
455 | ... | 0.10 | 0.01 | ... | ... | 2200 | 4.99 | -0.13 | 5.12 | ... | ... | 0 |
44 | ... | 0.10 | 0.01 | ... | ... | 2225 | 5.24 | -0.13 | 5.37 | ... | ... | 0 |
248 | ... | 0.10 | 0.01 | ... | ... | 2250 | 5.49 | -0.13 | 5.62 | ... | ... | 0 |
18 | ... | 0.10 | 0.01 | ... | ... | 2275 | 5.74 | -0.13 | 5.87 | ... | ... | 0 |
65 | ... | 0.10 | 0.01 | ... | ... | 2300 | 5.99 | -0.13 | 6.12 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2325 | 6.24 | -0.13 | 6.37 | ... | ... | 0 |
79 | ... | 0.10 | 0.01 | ... | ... | 2350 | 6.49 | -0.13 | 6.62 | ... | ... | 0 |
16 | ... | 0.10 | 0.01 | ... | ... | 2375 | 6.74 | -0.13 | 6.87 | ... | ... | 0 |
31 | ... | 0.10 | 0.01 | ... | ... | 2400 | 6.99 | -0.13 | 7.12 | ... | ... | 0 |
12 | ... | 0.10 | 0.01 | ... | ... | 2425 | 7.24 | -0.13 | 7.37 | ... | ... | 0 |
10 | ... | 0.09 | 0.01 | ... | ... | 2450 | 7.49 | -0.13 | 7.62 | ... | ... | 0 |
0 | ... | 0.10 | 0.01 | ... | ... | 2475 | 7.74 | -0.13 | 7.87 | ... | ... | 0 |
12 | ... | 0.09 | 0.01 | ... | ... | 2500 | 7.99 | -0.13 | 8.12 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2525 | 8.24 | -0.13 | 8.37 | ... | ... | 0 |
5 | ... | 0.09 | 0.01 | ... | ... | 2550 | 8.49 | -0.13 | 8.62 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2575 | 8.74 | -0.13 | 8.87 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2600 | 8.99 | -0.13 | 9.12 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2625 | 9.24 | -0.13 | 9.37 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2650 | 9.49 | -0.13 | 9.62 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2675 | 9.74 | -0.13 | 9.87 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2700 | 9.99 | -0.13 | 10.12 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2725 | 10.24 | -0.13 | 10.37 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2750 | 10.49 | -0.13 | 10.62 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2775 | 10.74 | -0.13 | 10.87 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2800 | 10.99 | -0.13 | 11.12 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2825 | 11.24 | -0.13 | 11.37 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2850 | 11.49 | -0.13 | 11.62 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2875 | 11.74 | -0.13 | 11.87 | ... | ... | 0 |
0 | ... | 0.09 | 0.01 | ... | ... | 2900 | 11.99 | -0.13 | 12.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.24 | -0.13 | 12.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.49 | -0.13 | 12.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.74 | -0.13 | 12.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.99 | -0.13 | 13.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.24 | -0.13 | 13.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.49 | -0.13 | 13.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.74 | -0.13 | 13.87 | ... | ... | 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.