Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 12.73 | 0.02 | 12.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.48 | 0.02 | 12.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.23 | 0.02 | 12.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.98 | 0.02 | 12 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.73 | 0.02 | 11.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.48 | 0.02 | 11.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.23 | 0.02 | 11.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.98 | 0.02 | 11 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.73 | 0.02 | 10.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.48 | 0.02 | 10.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.23 | 0.02 | 10.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.98 | 0.02 | 10 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.73 | 0.02 | 9.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.48 | 0.02 | 9.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.23 | 0.02 | 9.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.98 | 0.02 | 9 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.73 | 0.02 | 8.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.48 | 0.02 | 8.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.23 | 0.02 | 8.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.98 | 0.02 | 8 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.73 | 0.02 | 7.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.48 | 0.02 | 7.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.23 | 0.02 | 7.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.98 | 0.02 | 7 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.73 | 0.02 | 6.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.48 | 0.02 | 6.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.23 | 0.02 | 6.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.98 | 0.02 | 6 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.73 | 0.02 | 5.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.48 | 0.02 | 5.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.23 | 0.02 | 5.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.98 | 0.02 | 5 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.73 | 0.02 | 4.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.48 | 0.02 | 4.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.23 | 0.02 | 4.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.98 | 0.02 | 4 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.73 | 0.02 | 3.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.48 | 0.02 | 3.50 | 1275 | ... | ... | 0.01 | ... | ... | 0 |
0 | ... | ... | 3.23 | 0.02 | 3.25 | 1300 | ... | ... | 0.01 | ... | ... | 0 |
0 | ... | ... | 2.98 | 0.02 | 3 | 1325 | ... | ... | 0.02 | ... | ... | 0 |
0 | ... | ... | 2.74 | 0.02 | 2.76 | 1350 | ... | ... | 0.03 | ... | ... | 33 |
0 | ... | ... | 2.50 | 0.02 | 2.52 | 1375 | ... | ... | 0.04 | ... | 0.10 | 0 |
66 | ... | ... | 2.27 | 0.01 | 2.28 | 1400 | ... | ... | 0.06 | ... | ... | 25 |
0 | ... | ... | 2.04 | 0.02 | 2.06 | 1425 | ... | ... | 0.08 | ... | ... | 281 |
0 | ... | ... | 1.82 | 0.02 | 1.84 | 1450 | ... | ... | 0.11 | ... | 0.14 | 321 |
0 | ... | ... | 1.62 | 0.01 | 1.63 | 1475 | ... | ... | 0.15 | 0.14 | 0.14 | 36 |
0 | ... | ... | 1.42 | 0.01 | 1.43 | 1500 | ... | ... | 0.20 | 0.20 | 0.20 | 364 |
0 | ... | ... | 1.24 | 0.01 | 1.25 | 1525 | ... | ... | 0.26 | 0.26 | 0.26 | 95 |
0 | ... | ... | 1.08 | ... | ... | 1550 | ... | ... | 0.34 | 0.34 | 0.34 | 270 |
0 | ... | ... | 0.92 | ... | ... | 1575 | ... | ... | 0.43 | 0.43 | 0.43 | 41 |
3 | ... | ... | 0.78 | ... | ... | 1600 | ... | ... | 0.53 | 0.54 | 0.54 | 336 |
75 | 0.63 | 0.63 | 0.65 | ... | ... | 1625 | ... | ... | 0.65 | 0.66 | 0.66 | 251 |
89 | 0.52 | 0.52 | 0.54 | ... | ... | 1650 | ... | ... | 0.79 | 0.79 | 0.79 | 51 |
62 | 0.43 | 0.43 | 0.45 | ... | ... | 1675 | ... | ... | 0.94 | ... | ... | 2 |
200 | 0.35 | 0.35 | 0.37 | ... | ... | 1700 | ... | ... | 1.11 | ... | ... | 0 |
354 | 0.28 | 0.28 | 0.30 | ... | ... | 1725 | 1.29 | -0.01 | 1.30 | ... | ... | 0 |
208 | ... | 0.27 | 0.25 | ... | ... | 1750 | 1.48 | 0 | 1.48 | ... | ... | 0 |
116 | ... | 0.22 | 0.20 | ... | ... | 1775 | 1.68 | 0 | 1.68 | ... | ... | 0 |
204 | 0.15 | 0.15 | 0.16 | ... | ... | 1800 | 1.89 | 0 | 1.89 | ... | ... | 0 |
48 | ... | 0.16 | 0.13 | ... | ... | 1825 | 2.11 | 0 | 2.11 | ... | ... | 0 |
37 | ... | 0.13 | 0.10 | ... | ... | 1850 | 2.33 | -0.01 | 2.34 | ... | ... | 0 |
22 | ... | ... | 0.08 | ... | ... | 1875 | 2.56 | -0.01 | 2.57 | ... | ... | 0 |
30 | ... | ... | 0.07 | ... | ... | 1900 | 2.79 | -0.02 | 2.81 | ... | ... | 0 |
10 | ... | ... | 0.05 | ... | ... | 1925 | 3.03 | -0.02 | 3.05 | ... | ... | 62 |
15 | ... | ... | 0.04 | ... | ... | 1950 | 3.26 | -0.03 | 3.29 | ... | ... | 0 |
5 | ... | ... | 0.03 | ... | ... | 1975 | 3.51 | -0.02 | 3.53 | ... | ... | 0 |
10 | ... | ... | 0.03 | ... | ... | 2000 | 3.75 | -0.03 | 3.78 | ... | ... | 4 |
5 | ... | ... | 0.02 | ... | ... | 2025 | 4 | -0.02 | 4.02 | ... | ... | 0 |
0 | ... | ... | 0.02 | ... | ... | 2050 | 4.25 | -0.02 | 4.27 | ... | ... | 0 |
0 | ... | ... | 0.01 | ... | ... | 2075 | 4.50 | -0.02 | 4.52 | ... | ... | 0 |
0 | ... | ... | 0.01 | ... | ... | 2100 | 4.75 | -0.02 | 4.77 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5 | -0.02 | 5.02 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.25 | -0.02 | 5.27 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2175 | 5.50 | -0.02 | 5.52 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2200 | 5.75 | -0.02 | 5.77 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2225 | 6 | -0.02 | 6.02 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2250 | 6.25 | -0.02 | 6.27 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2275 | 6.50 | -0.02 | 6.52 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2300 | 6.75 | -0.02 | 6.77 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7 | -0.02 | 7.02 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.25 | -0.02 | 7.27 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.50 | -0.02 | 7.52 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.75 | -0.02 | 7.77 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8 | -0.02 | 8.02 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.25 | -0.02 | 8.27 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.50 | -0.02 | 8.52 | ... | ... | 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.