Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 14.29 | 0 | 14.29 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.04 | 0 | 14.04 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.79 | 0 | 13.79 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.54 | 0 | 13.54 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.29 | 0 | 13.29 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.04 | 0 | 13.04 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.79 | 0 | 12.79 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.54 | 0 | 12.54 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.29 | 0 | 12.29 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.04 | 0 | 12.04 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.79 | 0 | 11.79 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.54 | 0 | 11.54 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.29 | 0 | 11.29 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.04 | 0 | 11.04 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.79 | 0 | 10.79 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.54 | 0 | 10.54 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.29 | 0 | 10.29 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.04 | 0 | 10.04 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.79 | 0 | 9.79 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.54 | 0 | 9.54 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.29 | 0 | 9.29 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.04 | 0 | 9.04 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.79 | 0 | 8.79 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.54 | 0 | 8.54 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.29 | 0 | 8.29 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.04 | 0 | 8.04 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.79 | 0 | 7.79 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.54 | 0 | 7.54 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.29 | 0 | 7.29 | 1050 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.04 | 0.01 | 7.05 | 1075 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.79 | 0.01 | 6.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.55 | 0 | 6.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.30 | 0 | 6.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.05 | 0 | 6.05 | 1175 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.80 | 0.01 | 5.81 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.56 | 0 | 5.56 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.31 | 0.01 | 5.32 | 1250 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.07 | 0 | 5.07 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.82 | 0.01 | 4.83 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 2 |
0 | ... | ... | 4.58 | 0.01 | 4.59 | 1325 | 0.05 | 0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.34 | 0.01 | 4.35 | 1350 | 0.06 | 0.01 | 0.05 | ... | ... | 6 |
0 | ... | ... | 4.10 | 0.01 | 4.11 | 1375 | 0.07 | 0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.87 | 0 | 3.87 | 1400 | 0.08 | 0 | 0.08 | ... | ... | 10 |
0 | ... | ... | 3.63 | 0 | 3.63 | 1425 | 0.09 | 0 | 0.09 | ... | ... | 64 |
0 | ... | ... | 3.40 | 0 | 3.40 | 1450 | 0.11 | 0 | 0.11 | ... | ... | 232 |
0 | ... | ... | 3.17 | 0 | 3.17 | 1475 | 0.13 | 0 | 0.13 | ... | ... | 154 |
0 | ... | ... | 2.95 | 0 | 2.95 | 1500 | 0.16 | 0 | 0.16 | ... | ... | 185 |
0 | ... | ... | 2.73 | 0 | 2.73 | 1525 | 0.19 | 0 | 0.19 | ... | ... | 409 |
0 | ... | ... | 2.52 | 0 | 2.52 | 1550 | 0.23 | 0 | 0.23 | ... | ... | 106 |
0 | ... | ... | 2.32 | 0 | 2.32 | 1575 | 0.28 | 0 | 0.28 | ... | ... | 210 |
0 | ... | ... | 2.13 | 0 | 2.13 | 1600 | 0.34 | 0 | 0.34 | ... | ... | 197 |
0 | ... | ... | 1.95 | 0 | 1.95 | 1625 | 0.41 | 0 | 0.41 | ... | ... | 83 |
20 | ... | ... | 1.77 | 0.01 | 1.78 | 1650 | 0.49 | 0 | 0.49 | ... | ... | 176 |
0 | ... | ... | 1.61 | 0 | 1.61 | 1675 | 0.57 | 0 | 0.57 | ... | ... | 140 |
59 | ... | ... | 1.46 | 0 | 1.46 | 1700 | 0.67 | 0 | 0.67 | ... | ... | 118 |
42 | ... | ... | 1.31 | 0 | 1.31 | 1725 | 0.77 | 0 | 0.77 | ... | ... | 350 |
33 | ... | ... | 1.18 | 0 | 1.18 | 1750 | 0.89 | 0 | 0.89 | ... | ... | 12 |
63 | ... | ... | 1.06 | 0 | 1.06 | 1775 | 1.02 | 0 | 1.02 | ... | ... | 34 |
70 | ... | ... | 0.94 | 0 | 0.94 | 1800 | 1.15 | 0 | 1.15 | ... | ... | 0 |
56 | ... | ... | 0.84 | 0 | 0.84 | 1825 | 1.30 | 0 | 1.30 | ... | ... | 0 |
51 | ... | ... | 0.75 | 0 | 0.75 | 1850 | 1.46 | 0.01 | 1.45 | ... | ... | 0 |
47 | ... | ... | 0.66 | 0 | 0.66 | 1875 | 1.62 | 0 | 1.62 | ... | ... | 0 |
368 | ... | ... | 0.58 | 0 | 0.58 | 1900 | 1.79 | 0 | 1.79 | ... | ... | 0 |
63 | ... | ... | 0.51 | 0 | 0.51 | 1925 | 1.97 | 0 | 1.97 | ... | ... | 0 |
45 | ... | ... | 0.45 | 0 | 0.45 | 1950 | 2.16 | 0 | 2.16 | ... | ... | 0 |
37 | ... | ... | 0.40 | 0 | 0.40 | 1975 | 2.36 | 0.01 | 2.35 | ... | ... | 0 |
76 | ... | ... | 0.35 | 0 | 0.35 | 2000 | 2.56 | 0 | 2.56 | ... | ... | 0 |
4 | ... | ... | 0.31 | 0 | 0.31 | 2025 | 2.77 | 0 | 2.77 | ... | ... | 0 |
5 | ... | ... | 0.27 | 0 | 0.27 | 2050 | 2.98 | 0 | 2.98 | ... | ... | 0 |
0 | ... | ... | 0.24 | 0 | 0.24 | 2075 | 3.20 | 0 | 3.20 | ... | ... | 0 |
16 | ... | ... | 0.22 | -0.01 | 0.21 | 2100 | 3.42 | -0.01 | 3.43 | ... | ... | 0 |
0 | ... | ... | 0.19 | 0 | 0.19 | 2125 | 3.65 | 0 | 3.65 | ... | ... | 0 |
1 | ... | ... | 0.17 | 0 | 0.17 | 2150 | 3.88 | 0 | 3.88 | ... | ... | 0 |
5 | ... | ... | 0.16 | -0.01 | 0.15 | 2175 | 4.11 | -0.01 | 4.12 | ... | ... | 0 |
15 | ... | ... | 0.14 | -0.01 | 0.13 | 2200 | 4.34 | -0.01 | 4.35 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.01 | 0.12 | 2225 | 4.58 | -0.01 | 4.59 | ... | ... | 0 |
10 | ... | ... | 0.11 | 0 | 0.11 | 2250 | 4.82 | 0 | 4.82 | ... | ... | 0 |
5 | ... | ... | 0.10 | 0 | 0.10 | 2275 | 5.06 | 0 | 5.06 | ... | ... | 0 |
20 | ... | ... | 0.09 | 0 | 0.09 | 2300 | 5.30 | 0 | 5.30 | ... | ... | 0 |
0 | ... | ... | 0.09 | -0.01 | 0.08 | 2325 | 5.54 | 0 | 5.54 | ... | ... | 0 |
0 | ... | ... | 0.08 | -0.01 | 0.07 | 2350 | 5.78 | -0.01 | 5.79 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2375 | 6.02 | -0.01 | 6.03 | ... | ... | 0 |
0 | ... | ... | 0.07 | -0.01 | 0.06 | 2400 | 6.27 | 0 | 6.27 | ... | ... | 0 |
0 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 6.51 | -0.01 | 6.52 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.75 | -0.01 | 6.76 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 7 | -0.01 | 7.01 | ... | ... | 0 |
0 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 7.25 | 0 | 7.25 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.49 | -0.01 | 7.50 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 7.74 | -0.01 | 7.75 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2575 | 7.99 | 0 | 7.99 | ... | ... | 0 |
50 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8.23 | -0.01 | 8.24 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.48 | -0.01 | 8.49 | ... | ... | 0 |
0 | ... | ... | 0.03 | -0.01 | 0.02 | 2650 | 8.73 | -0.01 | 8.74 | ... | ... | 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.