Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 30.20 | 0 | 30.20 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 27.20 | 0 | 27.20 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.70 | 0 | 26.70 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 26.20 | 0 | 26.20 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.70 | 0 | 25.70 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.20 | 0 | 25.20 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.70 | 0 | 24.70 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.20 | 0 | 24.20 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.70 | 0 | 23.70 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.20 | 0 | 23.20 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.70 | 0 | 22.70 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.20 | 0 | 22.20 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.70 | 0 | 21.70 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.20 | 0 | 21.20 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.70 | 0 | 20.70 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.20 | 0 | 20.20 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.70 | 0 | 19.70 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 19.20 | 0 | 19.20 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.70 | 0 | 18.70 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 18.20 | 0 | 18.20 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.70 | 0 | 17.70 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 17.20 | 0 | 17.20 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.70 | 0 | 16.70 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 16.20 | 0 | 16.20 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 40 |
0 | ... | ... | 15.70 | 0 | 15.70 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 15 |
0 | ... | ... | 15.20 | 0 | 15.20 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 15 |
0 | ... | ... | 14.70 | 0 | 14.70 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.20 | 0 | 14.20 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.70 | 0 | 13.70 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 6 |
0 | ... | ... | 13.20 | 0 | 13.20 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.70 | 0 | 12.70 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 5 |
0 | ... | ... | 12.20 | 0 | 12.20 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 11.70 | 0 | 11.70 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 3 |
0 | ... | ... | 11.20 | 0 | 11.20 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 26 |
0 | ... | ... | 10.70 | 0 | 10.70 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 7 |
0 | ... | ... | 10.20 | 0 | 10.20 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 21 |
0 | ... | ... | 9.70 | 0 | 9.70 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 54 |
0 | ... | ... | 9.20 | 0 | 9.20 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 13 |
0 | ... | ... | 8.70 | 0 | 8.70 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 8 |
1 | ... | ... | 8.21 | 0 | 8.21 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 65 |
0 | ... | ... | 7.71 | 0 | 7.71 | 42500 | 0.02 | 0 | 0.02 | ... | ... | 136 |
0 | ... | ... | 7.22 | 0 | 7.22 | 43000 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | 110 |
0 | ... | ... | 6.72 | 0 | 6.72 | 43500 | 0.03 | 0 | 0.03 | ... | ... | 21 |
0 | ... | ... | 6.23 | 0 | 6.23 | 44000 | 0.04 | 0 | 0.04 | ... | ... | 157 |
0 | ... | ... | 5.74 | 0 | 5.74 | 44500 | 0.05 | 0 | 0.05 | ... | ... | 105 |
1 | ... | ... | 5.26 | 0 | 5.26 | 45000 | 0.04 | -0.03 | 0.07 | 0.04 | 0.04 | 373 |
0 | ... | ... | 4.78 | 0 | 4.78 | 45500 | 0.08 | 0 | 0.08 | ... | ... | 119 |
0 | ... | ... | 4.30 | 0 | 4.30 | 46000 | 0.11 | 0 | 0.11 | ... | ... | 331 |
0 | ... | ... | 3.84 | 0 | 3.84 | 46500 | 0.14 | 0 | 0.14 | ... | ... | 242 |
1 | ... | ... | 3.39 | 0 | 3.39 | 47000 | 0.19 | 0 | 0.19 | ... | ... | 846 |
0 | ... | ... | 2.95 | 0 | 2.95 | 47500 | 0.17 | -0.09 | 0.26 | 0.18 | 0.17 | 1063 |
19 | ... | ... | 2.55 | 0 | 2.55 | 48000 | 0.20 | -0.15 | 0.35 | 0.23 | 0.20 | 2180 |
22 | ... | ... | 2.16 | 0 | 2.16 | 48500 | 0.47 | 0 | 0.47 | ... | ... | 220 |
118 | ... | ... | 1.82 | 0 | 1.82 | 49000 | 0.45 | -0.17 | 0.62 | 0.45 | 0.45 | 1337 |
180 | ... | ... | 1.50 | 0 | 1.50 | 49500 | 0.52 | -0.29 | 0.81 | 0.52 | 0.52 | 1112 |
400 | ... | ... | 1.23 | 0 | 1.23 | 50000 | 0.76 | -0.27 | 1.03 | 0.76 | 0.70 | 1080 |
724 | ... | ... | 0.99 | 0 | 0.99 | 50500 | 1.29 | 0 | 1.29 | ... | ... | 738 |
566 | ... | ... | 0.78 | 0 | 0.78 | 51000 | 1.58 | 0 | 1.58 | ... | ... | 2136 |
715 | ... | ... | 0.60 | 0 | 0.60 | 51500 | 1.90 | 0 | 1.90 | ... | ... | 490 |
1865 | ... | ... | 0.46 | 0 | 0.46 | 52000 | 2.26 | 0 | 2.26 | ... | ... | 1169 |
535 | ... | ... | 0.34 | 0 | 0.34 | 52500 | 2.64 | 0 | 2.64 | ... | ... | 117 |
1653 | 0.39 | 0.33 | 0.26 | 0.14 | 0.39 | 53000 | 3.05 | 0 | 3.05 | ... | ... | 348 |
133 | 0.24 | 0.24 | 0.19 | 0.06 | 0.24 | 53500 | 3.48 | 0 | 3.48 | ... | ... | 220 |
1034 | ... | ... | 0.14 | 0 | 0.14 | 54000 | 3.94 | 0 | 3.94 | ... | ... | 136 |
524 | ... | ... | 0.11 | 0 | 0.11 | 54500 | 4.40 | 0 | 4.40 | ... | ... | 100 |
1825 | ... | ... | 0.08 | 0 | 0.08 | 55000 | 4.88 | 0 | 4.88 | ... | ... | 119 |
34 | ... | ... | 0.07 | 0 | 0.07 | 55500 | 5.36 | 0 | 5.36 | ... | ... | 8 |
3023 | ... | ... | 0.06 | 0 | 0.06 | 56000 | 5.85 | 0 | 5.85 | ... | ... | 21 |
186 | ... | ... | 0.05 | 0 | 0.05 | 56500 | 6.34 | 0 | 6.34 | ... | ... | 2 |
875 | ... | ... | 0.04 | 0 | 0.04 | 57000 | 6.83 | 0 | 6.83 | ... | ... | 118 |
269 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 7.33 | 0 | 7.33 | ... | ... | 4 |
2581 | ... | ... | 0.03 | 0 | 0.03 | 58000 | 7.82 | 0 | 7.82 | ... | ... | 429 |
253 | ... | ... | 0.03 | 0 | 0.03 | 58500 | 8.32 | 0 | 8.32 | ... | ... | 15 |
250 | 0.03 | 0.03 | 0.03 | 0.01 | 0.03 | 59000 | 8.82 | 0 | 8.82 | ... | ... | 212 |
81 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 9.32 | 0 | 9.32 | ... | ... | 26 |
4461 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 9.81 | 0 | 9.81 | ... | ... | 36 |
606 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 10.31 | 0 | 10.31 | ... | ... | 16 |
401 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 10.81 | 0 | 10.81 | ... | ... | 23 |
190 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 11.31 | 0 | 11.31 | ... | ... | 102 |
558 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 11.81 | 0 | 11.81 | ... | ... | 3 |
139 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 12.31 | 0 | 12.31 | ... | ... | 139 |
51 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 12.80 | 0 | 12.80 | ... | ... | 37 |
13 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 13.30 | 0 | 13.30 | ... | ... | 0 |
550 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 13.80 | 0 | 13.80 | ... | ... | 0 |
73 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.30 | 0 | 14.30 | ... | ... | 10 |
1731 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 14.80 | 0 | 14.80 | ... | ... | 0 |
21 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.30 | 0 | 15.30 | ... | ... | 0 |
100 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 15.80 | 0 | 15.80 | ... | ... | 0 |
85 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.30 | 0 | 16.30 | ... | ... | 0 |
64 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 16.80 | 0 | 16.80 | ... | ... | 0 |
11 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 17.30 | 0 | 17.30 | ... | ... | 0 |
261 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 17.80 | 0 | 17.80 | ... | ... | 0 |
24 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 18.30 | 0 | 18.30 | ... | ... | 0 |
116 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 18.80 | 0 | 18.80 | ... | ... | 0 |
84 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 19.30 | 0 | 19.30 | ... | ... | 0 |
726 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 19.80 | 0 | 19.80 | ... | ... | 0 |
27 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 20.30 | 0 | 20.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 20.80 | 0 | 20.80 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 21.30 | 0 | 21.30 | ... | ... | 0 |
101 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 21.80 | 0 | 21.80 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 22.30 | 0 | 22.30 | ... | ... | 0 |
48 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 22.80 | 0 | 22.80 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 23.30 | 0 | 23.30 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 23.80 | 0 | 23.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 24.30 | 0 | 24.30 | ... | ... | 0 |
125 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 24.80 | 0 | 24.80 | ... | ... | 0 |
10 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 25.30 | 0 | 25.30 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 25.80 | 0 | 25.80 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 26.30 | 0 | 26.30 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 26.80 | 0 | 26.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 27.30 | 0 | 27.30 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 27.80 | 0 | 27.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 28.30 | 0 | 28.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 28.80 | 0 | 28.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 29.30 | 0 | 29.30 | ... | ... | 0 |
20 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 29.80 | 0 | 29.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 30.30 | 0 | 30.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 30.80 | 0 | 30.80 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 31.30 | 0 | 31.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 31.80 | 0 | 31.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 32.30 | 0 | 32.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 32.80 | 0 | 32.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 33.30 | 0 | 33.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 33.80 | 0 | 33.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 34.30 | 0 | 34.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 34.80 | 0 | 34.80 | ... | ... | 1 |
0 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 35.30 | 0 | 35.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 35.80 | 0 | 35.80 | ... | ... | 0 |
3 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 36.30 | 0 | 36.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 36.80 | 0 | 36.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 37.30 | 0 | 37.30 | ... | ... | 0 |
1 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 37.80 | 0 | 37.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 38.30 | 0 | 38.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 38.80 | 0 | 38.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 39.30 | 0 | 39.30 | ... | ... | 0 |
5 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 39.80 | 0 | 39.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 40.30 | 0 | 40.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 40.80 | 0 | 40.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 41.30 | 0 | 41.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 41.80 | 0 | 41.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 42.30 | 0 | 42.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 42.80 | 0 | 42.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 43.30 | 0 | 43.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 43.80 | 0 | 43.80 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 44.30 | 0 | 44.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 44.80 | 0 | 44.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 95500 | 45.30 | 0 | 45.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 96000 | 45.80 | 0 | 45.80 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 96500 | 46.30 | 0 | 46.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 97000 | 46.80 | 0 | 46.80 | ... | ... | 0 |
15 | ... | ... | 0.01 | 0 | 0.01 | 97500 | 47.30 | 0 | 47.30 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 98000 | 47.80 | 0 | 47.80 | ... | ... | 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.