Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 15.25 | -0.02 | 15.23 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15 | -0.02 | 14.98 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.75 | -0.02 | 14.73 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.50 | -0.02 | 14.48 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.25 | -0.02 | 14.23 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14 | -0.02 | 13.98 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.75 | -0.02 | 13.73 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.50 | -0.02 | 13.48 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.25 | -0.02 | 13.23 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13 | -0.02 | 12.98 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.75 | -0.02 | 12.73 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.50 | -0.02 | 12.48 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.25 | -0.02 | 12.23 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12 | -0.02 | 11.98 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.75 | -0.02 | 11.73 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.50 | -0.02 | 11.48 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.25 | -0.02 | 11.23 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11 | -0.02 | 10.98 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.75 | -0.02 | 10.73 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.50 | -0.02 | 10.48 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.25 | -0.02 | 10.23 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10 | -0.02 | 9.98 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.75 | -0.02 | 9.73 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.50 | -0.02 | 9.48 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.25 | -0.02 | 9.23 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9 | -0.02 | 8.98 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.75 | -0.02 | 8.73 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.50 | -0.02 | 8.48 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.25 | -0.02 | 8.23 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8 | -0.02 | 7.98 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.75 | -0.02 | 7.73 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.50 | -0.02 | 7.48 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.25 | -0.02 | 7.23 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7 | -0.02 | 6.98 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.75 | -0.02 | 6.73 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.50 | -0.02 | 6.48 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.25 | -0.02 | 6.23 | 1225 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 6 | -0.02 | 5.98 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 5.75 | -0.02 | 5.73 | 1275 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 5.50 | -0.02 | 5.48 | 1300 | 0.04 | 0 | 0.04 | ... | ... | 0 |
0 | ... | ... | 5.25 | -0.02 | 5.23 | 1325 | 0.05 | 0 | 0.05 | ... | ... | 0 |
0 | ... | ... | 5 | -0.02 | 4.98 | 1350 | 0.07 | 0.01 | 0.06 | ... | ... | 0 |
0 | ... | ... | 4.76 | -0.02 | 4.74 | 1375 | 0.08 | 0 | 0.08 | ... | ... | 0 |
0 | ... | ... | 4.52 | -0.02 | 4.50 | 1400 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0 | ... | ... | 4.29 | -0.02 | 4.27 | 1425 | 0.12 | 0 | 0.12 | ... | ... | 0 |
0 | ... | ... | 4.06 | -0.02 | 4.04 | 1450 | 0.15 | 0 | 0.15 | ... | ... | 0 |
0 | ... | ... | 3.84 | -0.02 | 3.82 | 1475 | 0.18 | 0 | 0.18 | ... | ... | 0 |
0 | ... | ... | 3.62 | -0.02 | 3.60 | 1500 | 0.21 | 0 | 0.21 | ... | ... | 0 |
0 | ... | ... | 3.41 | -0.01 | 3.40 | 1525 | 0.25 | 0 | 0.25 | ... | ... | 3 |
0 | ... | ... | 3.21 | -0.02 | 3.19 | 1550 | 0.30 | 0 | 0.30 | ... | ... | 86 |
0 | ... | ... | 3.02 | -0.02 | 3 | 1575 | 0.35 | 0 | 0.35 | ... | ... | 63 |
0 | ... | ... | 2.83 | -0.02 | 2.81 | 1600 | 0.41 | 0.01 | 0.40 | ... | ... | 174 |
0 | ... | ... | 2.65 | -0.01 | 2.64 | 1625 | 0.47 | 0 | 0.47 | ... | ... | 77 |
0 | ... | ... | 2.48 | -0.01 | 2.47 | 1650 | 0.55 | 0.01 | 0.54 | ... | ... | 236 |
0 | ... | ... | 2.32 | -0.02 | 2.30 | 1675 | 0.63 | 0.01 | 0.62 | ... | ... | 24 |
0 | ... | ... | 2.16 | -0.01 | 2.15 | 1700 | 0.72 | 0.01 | 0.71 | ... | ... | 11 |
0 | ... | ... | 2.01 | -0.01 | 2 | 1725 | 0.81 | 0 | 0.81 | ... | ... | 93 |
0 | ... | ... | 1.87 | -0.01 | 1.86 | 1750 | 0.91 | 0 | 0.91 | ... | ... | 80 |
0 | ... | ... | 1.74 | -0.02 | 1.72 | 1775 | 1.02 | 0.01 | 1.01 | ... | ... | 219 |
0 | ... | ... | 1.61 | -0.02 | 1.59 | 1800 | 1.13 | 0.01 | 1.12 | ... | ... | 86 |
0 | ... | ... | 1.48 | -0.01 | 1.47 | 1825 | 1.25 | 0.01 | 1.24 | ... | ... | 27 |
0 | ... | ... | 1.36 | -0.01 | 1.35 | 1850 | 1.37 | 0.01 | 1.36 | ... | ... | 117 |
0 | ... | ... | 1.25 | -0.01 | 1.24 | 1875 | 1.50 | 0.01 | 1.49 | ... | ... | 9 |
0 | ... | ... | 1.14 | -0.01 | 1.13 | 1900 | 1.63 | 0.01 | 1.62 | ... | ... | 0 |
0 | ... | ... | 1.04 | -0.01 | 1.03 | 1925 | 1.78 | 0.01 | 1.77 | ... | ... | 0 |
29 | ... | ... | 0.95 | -0.01 | 0.94 | 1950 | 1.93 | 0.01 | 1.92 | ... | ... | 0 |
10 | ... | ... | 0.87 | -0.01 | 0.86 | 1975 | 2.09 | 0.01 | 2.08 | ... | ... | 0 |
20 | ... | ... | 0.79 | -0.01 | 0.78 | 2000 | 2.26 | 0.02 | 2.24 | ... | ... | 0 |
37 | ... | ... | 0.73 | -0.01 | 0.72 | 2025 | 2.43 | 0.01 | 2.42 | ... | ... | 0 |
109 | ... | ... | 0.67 | -0.01 | 0.66 | 2050 | 2.62 | 0.02 | 2.60 | ... | ... | 0 |
9 | ... | ... | 0.61 | 0 | 0.61 | 2075 | 2.81 | 0.02 | 2.79 | ... | ... | 0 |
10 | ... | ... | 0.56 | 0 | 0.56 | 2100 | 3 | 0.01 | 2.99 | ... | ... | 0 |
0 | ... | ... | 0.52 | -0.01 | 0.51 | 2125 | 3.20 | 0.02 | 3.18 | ... | ... | 0 |
33 | ... | ... | 0.47 | 0 | 0.47 | 2150 | 3.40 | 0.02 | 3.38 | ... | ... | 0 |
13 | ... | ... | 0.43 | -0.01 | 0.42 | 2175 | 3.60 | 0.01 | 3.59 | ... | ... | 0 |
7 | ... | ... | 0.39 | 0 | 0.39 | 2200 | 3.81 | 0.02 | 3.79 | ... | ... | 0 |
0 | ... | ... | 0.35 | 0 | 0.35 | 2225 | 4.02 | 0.02 | 4 | ... | ... | 0 |
0 | ... | ... | 0.32 | 0 | 0.32 | 2250 | 4.23 | 0.02 | 4.21 | ... | ... | 0 |
0 | ... | ... | 0.29 | -0.01 | 0.28 | 2275 | 4.44 | 0.01 | 4.43 | ... | ... | 0 |
8 | ... | ... | 0.26 | -0.01 | 0.25 | 2300 | 4.66 | 0.01 | 4.65 | ... | ... | 0 |
0 | ... | ... | 0.23 | 0 | 0.23 | 2325 | 4.89 | 0.02 | 4.87 | ... | ... | 0 |
0 | ... | ... | 0.21 | -0.01 | 0.20 | 2350 | 5.11 | 0.02 | 5.09 | ... | ... | 0 |
0 | ... | ... | 0.19 | -0.01 | 0.18 | 2375 | 5.34 | 0.02 | 5.32 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0 | 0.17 | 2400 | 5.57 | 0.01 | 5.56 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 2425 | 5.81 | 0.02 | 5.79 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0 | 0.14 | 2450 | 6.05 | 0.02 | 6.03 | ... | ... | 0 |
0 | ... | ... | 0.13 | -0.01 | 0.12 | 2475 | 6.29 | 0.02 | 6.27 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0 | 0.11 | 2500 | 6.53 | 0.02 | 6.51 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 2525 | 6.77 | 0.02 | 6.75 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 2550 | 7.02 | 0.02 | 7 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 2575 | 7.27 | 0.02 | 7.25 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2600 | 7.52 | 0.02 | 7.50 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2625 | 7.77 | 0.02 | 7.75 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 8.02 | 0.02 | 8 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.27 | 0.02 | 8.25 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 8.52 | 0.02 | 8.50 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.77 | 0.02 | 8.75 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2750 | 9.02 | 0.02 | 9 | ... | ... | 0 |
0 | ... | ... | 0.04 | -0.01 | 0.03 | 2775 | 9.27 | 0.02 | 9.25 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 9.52 | 0.02 | 9.50 | ... | ... | 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.