Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 15.05 | -0.15 | 14.90 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.80 | -0.15 | 14.65 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.55 | -0.15 | 14.40 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.30 | -0.15 | 14.15 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.05 | -0.15 | 13.90 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.80 | -0.15 | 13.65 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.55 | -0.15 | 13.40 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.30 | -0.15 | 13.15 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.05 | -0.15 | 12.90 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.80 | -0.15 | 12.65 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.55 | -0.15 | 12.40 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.30 | -0.15 | 12.15 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.05 | -0.15 | 11.90 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.80 | -0.15 | 11.65 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.55 | -0.15 | 11.40 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.30 | -0.15 | 11.15 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.05 | -0.15 | 10.90 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.80 | -0.15 | 10.65 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.55 | -0.15 | 10.40 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.30 | -0.15 | 10.15 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.05 | -0.15 | 9.90 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.80 | -0.15 | 9.65 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.55 | -0.15 | 9.40 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.30 | -0.15 | 9.15 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.05 | -0.15 | 8.90 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.80 | -0.15 | 8.65 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.55 | -0.15 | 8.40 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.30 | -0.15 | 8.15 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.05 | -0.15 | 7.90 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.80 | -0.15 | 7.65 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.55 | -0.15 | 7.40 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.30 | -0.15 | 7.15 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.05 | -0.15 | 6.90 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.80 | -0.15 | 6.65 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.55 | -0.15 | 6.40 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.30 | -0.15 | 6.15 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.05 | -0.15 | 5.90 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.80 | -0.15 | 5.65 | 1300 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.55 | -0.15 | 5.40 | 1325 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.30 | -0.15 | 5.15 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.05 | -0.15 | 4.90 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.80 | -0.15 | 4.65 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 4.55 | -0.15 | 4.40 | 1425 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.30 | -0.15 | 4.15 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.05 | -0.15 | 3.90 | 1475 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.80 | -0.15 | 3.65 | 1500 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 3.56 | -0.15 | 3.41 | 1525 | 0.05 | 0.01 | 0.04 | ... | ... | 10 |
0 | ... | ... | 3.32 | -0.14 | 3.18 | 1550 | 0.06 | 0.01 | 0.05 | ... | ... | 2 |
0 | ... | ... | 3.08 | -0.14 | 2.94 | 1575 | 0.08 | 0.02 | 0.06 | ... | ... | 12 |
0 | ... | ... | 2.85 | -0.13 | 2.72 | 1600 | 0.11 | 0.03 | 0.08 | ... | ... | 262 |
0 | ... | ... | 2.62 | -0.12 | 2.50 | 1625 | 0.13 | 0.02 | 0.11 | ... | ... | 98 |
0 | ... | ... | 2.40 | -0.11 | 2.29 | 1650 | 0.17 | 0.03 | 0.14 | ... | ... | 308 |
0 | ... | ... | 2.20 | -0.12 | 2.08 | 1675 | 0.21 | 0.03 | 0.18 | ... | ... | 482 |
0 | ... | ... | 2.01 | -0.12 | 1.89 | 1700 | 0.27 | 0.03 | 0.24 | ... | ... | 768 |
0 | ... | ... | 1.83 | -0.12 | 1.71 | 1725 | 0.33 | 0.03 | 0.30 | ... | ... | 303 |
0 | ... | ... | 1.66 | -0.12 | 1.54 | 1750 | 0.41 | 0.03 | 0.38 | ... | ... | 332 |
0 | ... | ... | 1.50 | -0.12 | 1.38 | 1775 | 0.50 | 0.04 | 0.46 | ... | ... | 158 |
0 | ... | ... | 1.35 | -0.11 | 1.24 | 1800 | 0.60 | 0.04 | 0.56 | ... | ... | 206 |
0 | ... | ... | 1.21 | -0.10 | 1.11 | 1825 | 0.71 | 0.04 | 0.67 | ... | ... | 276 |
50 | ... | ... | 1.08 | -0.09 | 0.99 | 1850 | 0.84 | 0.05 | 0.79 | ... | ... | 570 |
0 | ... | ... | 0.96 | -0.08 | 0.88 | 1875 | 0.98 | 0.07 | 0.91 | ... | ... | 424 |
65 | ... | ... | 0.85 | -0.07 | 0.78 | 1900 | 1.12 | 0.07 | 1.05 | ... | ... | 338 |
161 | ... | ... | 0.75 | -0.06 | 0.69 | 1925 | 1.28 | 0.08 | 1.20 | ... | ... | 182 |
55 | ... | ... | 0.66 | -0.06 | 0.60 | 1950 | 1.44 | 0.09 | 1.35 | ... | ... | 155 |
16 | ... | ... | 0.58 | -0.05 | 0.53 | 1975 | 1.61 | 0.09 | 1.52 | ... | ... | 31 |
46 | ... | ... | 0.51 | -0.05 | 0.46 | 2000 | 1.79 | 0.10 | 1.69 | ... | ... | 182 |
43 | ... | ... | 0.44 | -0.04 | 0.40 | 2025 | 1.97 | 0.10 | 1.87 | ... | ... | 8 |
49 | ... | ... | 0.39 | -0.05 | 0.34 | 2050 | 2.16 | 0.10 | 2.06 | ... | ... | 297 |
74 | ... | ... | 0.34 | -0.04 | 0.30 | 2075 | 2.36 | 0.11 | 2.25 | ... | ... | 6 |
140 | ... | ... | 0.29 | -0.03 | 0.26 | 2100 | 2.57 | 0.11 | 2.46 | ... | ... | 0 |
111 | ... | ... | 0.26 | -0.03 | 0.23 | 2125 | 2.79 | 0.12 | 2.67 | ... | ... | 0 |
208 | ... | ... | 0.22 | -0.02 | 0.20 | 2150 | 3.01 | 0.13 | 2.88 | ... | ... | 0 |
128 | ... | ... | 0.20 | -0.02 | 0.18 | 2175 | 3.24 | 0.14 | 3.10 | ... | ... | 0 |
430 | ... | ... | 0.17 | 0 | 0.17 | 2200 | 3.47 | 0.14 | 3.33 | ... | ... | 0 |
59 | ... | ... | 0.15 | 0 | 0.15 | 2225 | 3.70 | 0.15 | 3.55 | ... | ... | 0 |
238 | ... | ... | 0.14 | -0.01 | 0.13 | 2250 | 3.93 | 0.14 | 3.79 | ... | ... | 0 |
18 | ... | ... | 0.12 | 0 | 0.12 | 2275 | 4.17 | 0.15 | 4.02 | ... | ... | 0 |
123 | ... | ... | 0.11 | 0 | 0.11 | 2300 | 4.41 | 0.15 | 4.26 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2325 | 4.64 | 0.15 | 4.49 | ... | ... | 0 |
83 | ... | ... | 0.09 | 0 | 0.09 | 2350 | 4.88 | 0.14 | 4.74 | ... | ... | 0 |
16 | ... | ... | 0.08 | 0 | 0.08 | 2375 | 5.12 | 0.14 | 4.98 | ... | ... | 0 |
18 | ... | ... | 0.08 | -0.01 | 0.07 | 2400 | 5.37 | 0.15 | 5.22 | ... | ... | 0 |
12 | ... | ... | 0.07 | -0.01 | 0.06 | 2425 | 5.61 | 0.14 | 5.47 | ... | ... | 0 |
10 | ... | ... | 0.07 | -0.01 | 0.06 | 2450 | 5.86 | 0.15 | 5.71 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 6.10 | 0.14 | 5.96 | ... | ... | 0 |
17 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.35 | 0.15 | 6.20 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 6.60 | 0.15 | 6.45 | ... | ... | 0 |
10 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 6.85 | 0.15 | 6.70 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.10 | 0.15 | 6.95 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.35 | 0.15 | 7.20 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.60 | 0.15 | 7.45 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 7.85 | 0.15 | 7.70 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.10 | 0.15 | 7.95 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.35 | 0.15 | 8.20 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 8.60 | 0.15 | 8.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.85 | 0.15 | 8.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.10 | 0.15 | 8.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.35 | 0.15 | 9.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.60 | 0.15 | 9.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.85 | 0.15 | 9.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2875 | 10.10 | 0.15 | 9.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 2900 | 10.35 | 0.15 | 10.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.60 | 0.15 | 10.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.85 | 0.15 | 10.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.10 | 0.15 | 10.95 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.35 | 0.15 | 11.20 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.60 | 0.15 | 11.45 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.85 | 0.15 | 11.70 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.10 | 0.15 | 11.95 | ... | ... | 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.