Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 28.24 | 0.43 | 28.67 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.74 | 0.43 | 28.17 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.24 | 0.43 | 27.67 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.74 | 0.43 | 27.17 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.24 | 0.43 | 26.67 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.74 | 0.43 | 26.17 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.24 | 0.43 | 25.67 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.74 | 0.43 | 25.17 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.24 | 0.43 | 24.67 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.74 | 0.43 | 24.17 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.24 | 0.43 | 23.67 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.74 | 0.43 | 23.17 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.24 | 0.43 | 22.67 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 38 |
0 | ... | ... | 21.74 | 0.43 | 22.17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.24 | 0.43 | 21.67 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 66 |
0 | ... | ... | 20.74 | 0.43 | 21.17 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.24 | 0.43 | 20.67 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.74 | 0.43 | 20.17 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.24 | 0.43 | 19.67 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.74 | 0.43 | 19.17 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.24 | 0.43 | 18.67 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.74 | 0.43 | 18.17 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.24 | 0.43 | 17.67 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.74 | 0.43 | 17.17 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.24 | 0.43 | 16.67 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.74 | 0.43 | 16.17 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.24 | 0.43 | 15.67 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.74 | 0.43 | 15.17 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.24 | 0.43 | 14.67 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.74 | 0.43 | 14.17 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.24 | 0.43 | 13.67 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.74 | 0.43 | 13.17 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.24 | 0.43 | 12.67 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.74 | 0.43 | 12.17 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 17 |
0 | ... | ... | 11.24 | 0.43 | 11.67 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 38 |
0 | ... | ... | 10.74 | 0.43 | 11.17 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.24 | 0.43 | 10.67 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.74 | 0.43 | 10.17 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 4 |
0 | ... | ... | 9.24 | 0.43 | 9.67 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 144 |
0 | ... | ... | 8.74 | 0.43 | 9.17 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 85 |
0 | ... | ... | 8.24 | 0.43 | 8.67 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 153 |
0 | ... | ... | 7.74 | 0.43 | 8.17 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 905 |
14 | ... | ... | 7.25 | 0.43 | 7.67 | 42000 | 0.01 | -0.01 | 0.02 | ... | ... | 2290 |
0 | ... | ... | 6.75 | 0.43 | 7.18 | 42500 | 0.02 | -0.01 | 0.02 | ... | ... | 60 |
90 | ... | ... | 6.26 | 0.42 | 6.68 | 43000 | 0.02 | -0.01 | 0.03 | ... | ... | 271 |
0 | ... | ... | 5.78 | 0.42 | 6.19 | 43500 | 0.03 | -0.02 | 0.05 | 0.04 | 0.04 | 178 |
17 | ... | ... | 5.29 | 0.41 | 5.70 | 44000 | 0.04 | -0.02 | 0.06 | ... | ... | 272 |
17 | ... | ... | 4.81 | 0.41 | 5.22 | 44500 | 0.06 | -0.03 | 0.08 | ... | ... | 126 |
61 | ... | ... | 4.34 | 0.41 | 4.74 | 45000 | 0.08 | -0.03 | 0.11 | 0.09 | 0.09 | 316 |
101 | ... | ... | 3.88 | 0.40 | 4.27 | 45500 | 0.11 | -0.04 | 0.15 | 0.18 | 0.11 | 472 |
477 | ... | ... | 3.44 | 0.38 | 3.81 | 46000 | 0.15 | -0.06 | 0.21 | 0.25 | 0.25 | 515 |
2010 | ... | ... | 3.02 | 0.35 | 3.37 | 46500 | 0.21 | -0.08 | 0.29 | 0.26 | 0.22 | 251 |
79 | ... | ... | 2.62 | 0.33 | 2.95 | 47000 | 0.29 | -0.11 | 0.39 | 0.49 | 0.33 | 398 |
211 | ... | ... | 2.26 | 0.30 | 2.56 | 47500 | 0.40 | -0.14 | 0.53 | ... | ... | 386 |
2520 | ... | ... | 1.94 | 0.27 | 2.20 | 48000 | 0.51 | -0.04 | 0.54 | 0.58 | 0.51 | 216 |
234 | ... | ... | 1.65 | 0.24 | 1.89 | 48500 | 0.73 | -0.20 | 0.92 | 0.74 | 0.74 | 19 |
440 | 1.64 | 1.64 | 1.40 | 0.21 | 1.61 | 49000 | 0.95 | -0.22 | 1.17 | 1.31 | 1.31 | 541 |
91 | ... | ... | 1.19 | 0.18 | 1.37 | 49500 | 1.21 | -0.25 | 1.46 | ... | ... | 265 |
915 | 0.85 | 0.85 | 1 | 0.15 | 1.15 | 50000 | 1.60 | 0.12 | 1.49 | 1.60 | 1.60 | 754 |
205 | 0.65 | 0.65 | 0.82 | 0.14 | 0.96 | 50500 | 1.80 | -0.30 | 2.09 | ... | ... | 41 |
376 | 0.72 | 0.72 | 0.78 | -0.06 | 0.72 | 51000 | 2.12 | -0.32 | 2.44 | ... | ... | 47 |
364 | ... | ... | 0.54 | 0.09 | 0.63 | 51500 | 2.47 | -0.34 | 2.81 | ... | ... | 42 |
531 | 0.45 | 0.45 | 0.51 | -0.06 | 0.45 | 52000 | 2.85 | -0.36 | 3.20 | ... | ... | 1 |
1525 | 0.47 | 0.47 | 0.40 | 0.07 | 0.47 | 52500 | 3.24 | -0.37 | 3.61 | ... | ... | 0 |
147 | ... | ... | 0.27 | 0.05 | 0.32 | 53000 | 3.66 | -0.38 | 4.04 | ... | ... | 1 |
61 | 0.25 | 0.25 | 0.21 | 0.04 | 0.25 | 53500 | 4.09 | -0.40 | 4.48 | ... | ... | 0 |
41 | 0.20 | 0.20 | 0.17 | 0.03 | 0.20 | 54000 | 4.54 | -0.40 | 4.94 | ... | ... | 0 |
60 | ... | ... | 0.13 | 0.02 | 0.15 | 54500 | 4.99 | -0.41 | 5.40 | ... | ... | 0 |
607 | 0.10 | 0.10 | 0.10 | 0.02 | 0.12 | 55000 | 5.46 | -0.41 | 5.87 | ... | ... | 0 |
34 | 0.10 | 0.10 | 0.08 | 0.02 | 0.10 | 55500 | 5.94 | -0.42 | 6.35 | ... | ... | 0 |
36 | ... | ... | 0.07 | 0.02 | 0.08 | 56000 | 6.42 | -0.42 | 6.84 | ... | ... | 0 |
96 | 0.07 | 0.07 | 0.06 | 0.01 | 0.07 | 56500 | 6.91 | -0.42 | 7.33 | ... | ... | 0 |
28 | 0.05 | 0.05 | 0.05 | 0.01 | 0.06 | 57000 | 7.40 | -0.42 | 7.82 | ... | ... | 0 |
28 | ... | ... | 0.04 | 0.01 | 0.05 | 57500 | 7.89 | -0.43 | 8.31 | ... | ... | 0 |
290 | ... | ... | 0.04 | 0.01 | 0.04 | 58000 | 8.38 | -0.43 | 8.81 | ... | ... | 0 |
20 | ... | ... | 0.03 | 0.01 | 0.04 | 58500 | 8.88 | -0.43 | 9.30 | ... | ... | 0 |
29 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 9.37 | -0.43 | 9.80 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.03 | 59500 | 9.87 | -0.43 | 10.30 | ... | ... | 0 |
27 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 10.37 | -0.43 | 10.80 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 10.86 | -0.43 | 11.29 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 11.36 | -0.43 | 11.79 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 11.86 | -0.43 | 12.29 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 12.36 | -0.43 | 12.79 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 12.86 | -0.43 | 13.29 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 13.35 | -0.44 | 13.79 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 63500 | 13.85 | -0.44 | 14.29 | ... | ... | 0 |
0 | ... | ... | 0.02 | -0.01 | 0.01 | 64000 | 14.35 | -0.44 | 14.79 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.85 | -0.43 | 15.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.35 | -0.43 | 15.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 65500 | 15.85 | -0.44 | 16.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 66000 | 16.35 | -0.44 | 16.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 66500 | 16.85 | -0.44 | 17.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 67000 | 17.35 | -0.44 | 17.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 67500 | 17.85 | -0.44 | 18.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 68000 | 18.35 | -0.44 | 18.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 68500 | 18.85 | -0.44 | 19.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 69000 | 19.35 | -0.44 | 19.78 | ... | ... | 0 |
25 | ... | ... | 0.01 | -0.01 | 0.01 | 69500 | 19.85 | -0.44 | 20.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | -0.01 | 0.01 | 70000 | 20.35 | -0.43 | 20.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.85 | -0.43 | 21.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 21.35 | -0.43 | 21.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.85 | -0.43 | 22.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 22.35 | -0.43 | 22.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.85 | -0.43 | 23.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 23.35 | -0.43 | 23.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.85 | -0.43 | 24.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 24.35 | -0.43 | 24.78 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.85 | -0.43 | 25.28 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 25.35 | -0.43 | 25.78 | ... | ... | 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.