Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.59 | -0.03 | 14.56 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.34 | -0.03 | 14.31 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.09 | -0.03 | 14.06 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.84 | -0.03 | 13.81 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.59 | -0.03 | 13.56 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.34 | -0.03 | 13.31 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.09 | -0.03 | 13.06 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.84 | -0.03 | 12.81 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.59 | -0.03 | 12.56 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.34 | -0.03 | 12.31 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.09 | -0.03 | 12.06 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.84 | -0.03 | 11.81 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.59 | -0.03 | 11.56 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.34 | -0.03 | 11.31 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.09 | -0.03 | 11.06 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.84 | -0.03 | 10.81 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.59 | -0.03 | 10.56 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.34 | -0.03 | 10.31 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.09 | -0.03 | 10.06 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.84 | -0.03 | 9.81 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.59 | -0.03 | 9.56 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.34 | -0.03 | 9.31 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.09 | -0.03 | 9.06 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.84 | -0.03 | 8.81 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.59 | -0.03 | 8.56 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.34 | -0.03 | 8.31 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.09 | -0.03 | 8.06 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.84 | -0.03 | 7.81 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.59 | -0.03 | 7.56 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.34 | -0.03 | 7.31 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.09 | -0.03 | 7.06 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.84 | -0.03 | 6.81 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.59 | -0.03 | 6.56 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.34 | -0.03 | 6.31 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.09 | -0.03 | 6.06 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.85 | -0.04 | 5.81 | 1225 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.60 | -0.04 | 5.56 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.35 | -0.03 | 5.32 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.11 | -0.04 | 5.07 | 1300 | 0.01 | -0.01 | 0.02 | ... | ... | 2 |
0 | ... | ... | 4.86 | -0.03 | 4.83 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.62 | -0.04 | 4.58 | 1350 | 0.02 | -0.01 | 0.03 | ... | ... | 6 |
0 | ... | ... | 4.38 | -0.04 | 4.34 | 1375 | 0.03 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.14 | -0.04 | 4.10 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 15 |
0 | ... | ... | 3.90 | -0.03 | 3.87 | 1425 | 0.06 | 0 | 0.06 | ... | ... | 64 |
0 | ... | ... | 3.66 | -0.02 | 3.64 | 1450 | 0.08 | 0 | 0.08 | ... | ... | 235 |
0 | ... | ... | 3.43 | -0.02 | 3.41 | 1475 | 0.10 | 0.01 | 0.09 | ... | ... | 147 |
0 | ... | ... | 3.21 | -0.02 | 3.19 | 1500 | 0.13 | 0.01 | 0.12 | ... | ... | 191 |
0 | ... | ... | 2.99 | -0.03 | 2.96 | 1525 | 0.15 | 0 | 0.15 | ... | ... | 409 |
0 | ... | ... | 2.77 | -0.03 | 2.74 | 1550 | 0.18 | 0 | 0.18 | ... | ... | 93 |
0 | ... | ... | 2.56 | -0.04 | 2.52 | 1575 | 0.21 | -0.01 | 0.22 | ... | ... | 214 |
0 | ... | ... | 2.36 | -0.04 | 2.32 | 1600 | 0.26 | -0.01 | 0.27 | ... | ... | 184 |
0 | ... | ... | 2.17 | -0.04 | 2.13 | 1625 | 0.32 | -0.01 | 0.33 | ... | ... | 78 |
20 | ... | ... | 1.98 | -0.03 | 1.95 | 1650 | 0.39 | -0.01 | 0.40 | ... | ... | 161 |
0 | ... | ... | 1.81 | -0.03 | 1.78 | 1675 | 0.47 | 0 | 0.47 | ... | ... | 144 |
59 | ... | ... | 1.65 | -0.03 | 1.62 | 1700 | 0.56 | 0 | 0.56 | ... | ... | 118 |
26 | ... | ... | 1.49 | -0.03 | 1.46 | 1725 | 0.66 | 0.01 | 0.65 | ... | ... | 350 |
34 | ... | ... | 1.35 | -0.03 | 1.32 | 1750 | 0.76 | 0 | 0.76 | ... | ... | 25 |
63 | ... | ... | 1.21 | -0.02 | 1.19 | 1775 | 0.88 | 0.01 | 0.87 | ... | ... | 34 |
70 | ... | ... | 1.09 | -0.02 | 1.07 | 1800 | 1.01 | 0.01 | 1 | ... | ... | 3 |
9 | ... | ... | 0.97 | -0.01 | 0.96 | 1825 | 1.15 | 0.02 | 1.13 | ... | ... | 0 |
50 | ... | ... | 0.87 | -0.02 | 0.85 | 1850 | 1.29 | 0.01 | 1.28 | ... | ... | 0 |
60 | ... | ... | 0.77 | -0.01 | 0.76 | 1875 | 1.45 | 0.02 | 1.43 | ... | ... | 0 |
369 | ... | ... | 0.69 | -0.02 | 0.67 | 1900 | 1.61 | 0.01 | 1.60 | ... | ... | 0 |
63 | ... | ... | 0.61 | -0.01 | 0.60 | 1925 | 1.79 | 0.02 | 1.77 | ... | ... | 0 |
64 | ... | ... | 0.54 | -0.01 | 0.53 | 1950 | 1.97 | 0.02 | 1.95 | ... | ... | 0 |
46 | ... | ... | 0.48 | -0.01 | 0.47 | 1975 | 2.15 | 0.01 | 2.14 | ... | ... | 0 |
71 | ... | ... | 0.43 | -0.02 | 0.41 | 2000 | 2.35 | 0.02 | 2.33 | ... | ... | 0 |
4 | ... | ... | 0.38 | -0.02 | 0.36 | 2025 | 2.55 | 0.01 | 2.54 | ... | ... | 0 |
15 | ... | ... | 0.33 | -0.01 | 0.32 | 2050 | 2.76 | 0.02 | 2.74 | ... | ... | 0 |
0 | ... | ... | 0.29 | -0.01 | 0.28 | 2075 | 2.97 | 0.02 | 2.95 | ... | ... | 0 |
16 | ... | ... | 0.26 | -0.01 | 0.25 | 2100 | 3.18 | 0.01 | 3.17 | ... | ... | 0 |
0 | ... | ... | 0.23 | -0.01 | 0.22 | 2125 | 3.41 | 0.03 | 3.38 | ... | ... | 0 |
1 | ... | ... | 0.20 | -0.01 | 0.19 | 2150 | 3.63 | 0.02 | 3.61 | ... | ... | 0 |
5 | ... | ... | 0.17 | 0 | 0.17 | 2175 | 3.86 | 0.03 | 3.83 | ... | ... | 0 |
15 | ... | ... | 0.15 | 0 | 0.15 | 2200 | 4.09 | 0.03 | 4.06 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0 | 0.13 | 2225 | 4.32 | 0.03 | 4.29 | ... | ... | 0 |
10 | ... | ... | 0.12 | -0.01 | 0.11 | 2250 | 4.55 | 0.03 | 4.52 | ... | ... | 0 |
5 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 4.79 | 0.03 | 4.76 | ... | ... | 0 |
20 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.03 | 0.03 | 5 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2325 | 5.27 | 0.03 | 5.24 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 5.51 | 0.03 | 5.48 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 5.75 | 0.03 | 5.72 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 5.99 | 0.03 | 5.96 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 6.23 | 0.03 | 6.20 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2450 | 6.48 | 0.03 | 6.45 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2475 | 6.72 | 0.03 | 6.69 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 6.97 | 0.03 | 6.94 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 7.22 | 0.04 | 7.18 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.46 | 0.03 | 7.43 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.71 | 0.03 | 7.68 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.96 | 0.03 | 7.93 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 8.20 | 0.03 | 8.17 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0.01 | 0.02 | 2650 | 8.45 | 0.03 | 8.42 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.70 | 0.03 | 8.67 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.95 | 0.03 | 8.92 | ... | ... | 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.