Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
77 | ... | ... | 38.300 | 1.625 | 39.925 | 28000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.300 | 1.625 | 37.925 | 30000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.300 | 1.625 | 35.925 | 32000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
8 | ... | ... | 32.300 | 1.625 | 33.925 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.300 | 1.625 | 31.925 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 76 |
3 | ... | ... | 28.300 | 1.625 | 29.925 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 26.300 | 1.625 | 27.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 109 |
0 | ... | ... | 24.300 | 1.625 | 25.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 32 |
3 | ... | ... | 22.300 | 1.625 | 23.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 282 |
22 | ... | ... | 20.300 | 1.625 | 21.925 | 46000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | 300 |
0 | ... | ... | 19.325 | 1.600 | 20.925 | 47000 | 0.013 | -0.013 | 0.025 | ... | ... | 14 |
10 | ... | ... | 18.325 | 1.600 | 19.925 | 48000 | 0.013 | -0.013 | 0.025 | ... | ... | 994 |
0 | ... | ... | 17.325 | 1.600 | 18.925 | 49000 | 0.013 | -0.013 | 0.025 | ... | ... | 351 |
67 | ... | ... | 16.325 | 1.625 | 17.950 | 50000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 494 |
2 | ... | ... | 15.325 | 1.625 | 16.950 | 51000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 118 |
0 | ... | ... | 14.350 | 1.600 | 15.950 | 52000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 739 |
2 | ... | ... | 13.350 | 1.600 | 14.950 | 53000 | 0.025 | -0.025 | 0.050 | ... | ... | 73 |
43 | ... | ... | 12.350 | 1.625 | 13.975 | 54000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 673 |
1 | 12.125 | 12.125 | 11.375 | 1.600 | 12.975 | 55000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | 445 |
75 | ... | ... | 10.400 | 1.575 | 11.975 | 56000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | 928 |
3 | 10.850 | 9.425 | 9.425 | 1.575 | 11 | 57000 | 0.075 | -0.050 | 0.125 | ... | ... | 364 |
145 | ... | ... | 8.450 | 1.575 | 10.025 | 58000 | 0.100 | -0.050 | 0.150 | 0.100 | 0.100 | 1868 |
2 | ... | ... | 7.475 | 1.575 | 9.050 | 59000 | 0.125 | -0.050 | 0.175 | ... | ... | 734 |
608 | 7.125 | 6.750 | 6.550 | 1.525 | 8.075 | 60000 | 0.150 | -0.100 | 0.250 | 0.175 | 0.100 | 1861 |
13 | ... | ... | 5.625 | 1.500 | 7.125 | 61000 | 0.200 | -0.125 | 0.325 | 0.275 | 0.175 | 198 |
210 | 5.700 | 5.200 | 4.750 | 1.425 | 6.175 | 62000 | 0.250 | -0.200 | 0.450 | 0.400 | 0.225 | 952 |
63 | ... | ... | 3.900 | 1.350 | 5.250 | 63000 | 0.325 | -0.275 | 0.600 | 0.600 | 0.300 | 1222 |
596 | 4.200 | 4.200 | 3.125 | 1.275 | 4.400 | 64000 | 0.475 | -0.350 | 0.825 | 0.650 | 0.450 | 833 |
149 | ... | ... | 2.450 | 1.125 | 3.575 | 65000 | 0.650 | -0.500 | 1.150 | 1.075 | 0.600 | 975 |
752 | 2.700 | 1.900 | 1.850 | 0.975 | 2.825 | 66000 | 0.900 | -0.650 | 1.550 | 1.550 | 0.825 | 2199 |
667 | 1.975 | 1.350 | 1.350 | 0.800 | 2.150 | 67000 | 1.225 | -0.825 | 2.050 | 1.350 | 1.175 | 503 |
2525 | 1.700 | 1.325 | 0.975 | 0.625 | 1.600 | 68000 | 1.675 | -1 | 2.675 | 2.575 | 1.750 | 1516 |
1319 | 1.200 | 0.675 | 0.675 | 0.475 | 1.150 | 69000 | 2.225 | -1.150 | 3.375 | ... | ... | 207 |
2581 | 0.700 | 0.450 | 0.475 | 0.325 | 0.800 | 70000 | 2.875 | -1.300 | 4.175 | 2.975 | 2.975 | 836 |
917 | 0.550 | 0.550 | 0.350 | 0.200 | 0.550 | 71000 | 3.625 | -1.425 | 5.050 | 3.425 | 3.425 | 254 |
2862 | 0.400 | 0.300 | 0.250 | 0.125 | 0.375 | 72000 | 4.450 | -1.500 | 5.950 | ... | ... | 627 |
441 | 0.275 | 0.225 | 0.175 | 0.100 | 0.275 | 73000 | 5.350 | -1.525 | 6.875 | ... | ... | 6 |
868 | 0.175 | 0.125 | 0.125 | 0.075 | 0.200 | 74000 | 6.275 | -1.550 | 7.825 | ... | ... | 63 |
457 | ... | ... | 0.100 | 0.050 | 0.150 | 75000 | 7.225 | -1.575 | 8.800 | ... | ... | 5 |
608 | 0.100 | 0.075 | 0.075 | 0.025 | 0.100 | 76000 | 8.175 | -1.600 | 9.775 | ... | ... | 46 |
475 | ... | ... | 0.050 | 0.025 | 0.075 | 77000 | 9.150 | -1.600 | 10.750 | ... | ... | 0 |
420 | ... | ... | 0.025 | 0.025 | 0.050 | 78000 | 10.125 | -1.600 | 11.725 | ... | ... | 4 |
473 | ... | ... | 0.025 | 0.025 | 0.050 | 79000 | 11.125 | -1.600 | 12.725 | ... | ... | 7 |
1808 | ... | ... | 0.025 | 0 | 0.025 | 80000 | 12.100 | -1.625 | 13.725 | ... | ... | 886 |
59 | ... | ... | 0.025 | 0 | 0.025 | 81000 | 13.100 | -1.600 | 14.700 | ... | ... | 2 |
138 | ... | ... | 0.013 | 0.013 | 0.025 | 82000 | 14.100 | -1.600 | 15.700 | 15.625 | 15.625 | 0 |
69 | ... | ... | 0.013 | 0 | 0.013 | 83000 | 15.075 | -1.625 | 16.700 | ... | ... | 5 |
103 | ... | ... | 0.013 | 0 | 0.013 | 84000 | 16.075 | -1.625 | 17.700 | ... | ... | 1 |
168 | ... | ... | 0.013 | 0 | 0.013 | 85000 | 17.075 | -1.625 | 18.700 | ... | ... | 6 |
528 | ... | ... | 0.013 | 0 | 0.013 | 86000 | 18.075 | -1.625 | 19.700 | ... | ... | 0 |
41 | ... | ... | 0.013 | 0 | 0.013 | 87000 | 19.075 | -1.625 | 20.700 | ... | ... | 1 |
182 | ... | ... | 0.013 | 0 | 0.013 | 88000 | 20.075 | -1.625 | 21.700 | ... | ... | 21 |
806 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 90000 | 22.075 | -1.625 | 23.700 | ... | ... | 5 |
43 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 24.075 | -1.625 | 25.700 | ... | ... | 13 |
13 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 26.075 | -1.625 | 27.700 | ... | ... | 9 |
3 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 28.075 | -1.625 | 29.700 | ... | ... | 0 |
17 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 30.075 | -1.625 | 31.700 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 32.075 | -1.625 | 33.700 | ... | ... | 5 |
6 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 34.075 | -1.625 | 35.700 | ... | ... | 0 |
932 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 36.075 | -1.625 | 37.700 | ... | ... | 0 |
601 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 38.075 | -1.625 | 39.700 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 40.075 | -1.625 | 41.700 | ... | ... | 0 |
310 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 42.075 | -1.625 | 43.700 | ... | ... | 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.