Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 65.125 | 0.475 | 65.600 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 115 |
0 | ... | ... | 63.125 | 0.475 | 63.600 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.125 | 0.475 | 61.600 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.125 | 0.475 | 59.600 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 215 |
0 | ... | ... | 57.125 | 0.475 | 57.600 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 150 |
0 | ... | ... | 55.125 | 0.475 | 55.600 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 320 |
0 | ... | ... | 53.125 | 0.475 | 53.600 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.125 | 0.475 | 51.600 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 338 |
0 | ... | ... | 49.125 | 0.475 | 49.600 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1711 |
0 | ... | ... | 47.125 | 0.475 | 47.600 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 50 |
0 | ... | ... | 45.125 | 0.475 | 45.600 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 72 |
0 | ... | ... | 43.125 | 0.475 | 43.600 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 88 |
0 | ... | ... | 41.125 | 0.475 | 41.600 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 131 |
0 | ... | ... | 39.125 | 0.475 | 39.600 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 93 |
0 | ... | ... | 37.125 | 0.475 | 37.600 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 315 |
0 | ... | ... | 35.125 | 0.475 | 35.600 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 503 |
0 | ... | ... | 34.125 | 0.475 | 34.600 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 33.125 | 0.475 | 33.600 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 215 |
0 | ... | ... | 32.125 | 0.475 | 32.600 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 31.125 | 0.475 | 31.600 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 345 |
0 | ... | ... | 30.125 | 0.475 | 30.600 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 45 |
3 | ... | ... | 29.125 | 0.475 | 29.600 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 312 |
0 | ... | ... | 28.125 | 0.475 | 28.600 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.125 | 0.475 | 27.600 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 233 |
0 | ... | ... | 26.125 | 0.475 | 26.600 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.125 | 0.475 | 25.600 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 631 |
0 | ... | ... | 24.125 | 0.475 | 24.600 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 68 |
0 | ... | ... | 23.125 | 0.475 | 23.600 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 208 |
0 | ... | ... | 22.125 | 0.475 | 22.600 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 21 |
0 | ... | ... | 21.125 | 0.475 | 21.600 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 416 |
0 | ... | ... | 20.125 | 0.475 | 20.600 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 90 |
9 | 19.750 | 19.750 | 19.125 | 0.475 | 19.600 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 1230 |
3 | ... | ... | 18.125 | 0.475 | 18.600 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 82 |
43 | ... | ... | 17.125 | 0.475 | 17.600 | 92000 | 0.013 | -0.013 | 0.025 | ... | ... | 942 |
100 | ... | ... | 16.125 | 0.475 | 16.600 | 93000 | 0.013 | -0.013 | 0.025 | ... | ... | 86 |
38 | ... | ... | 15.150 | 0.450 | 15.600 | 94000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | 350 |
10 | ... | ... | 14.150 | 0.450 | 14.600 | 95000 | 0.025 | 0 | 0.025 | ... | ... | 106 |
39 | ... | ... | 13.150 | 0.475 | 13.625 | 96000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 947 |
6 | ... | ... | 12.150 | 0.475 | 12.625 | 97000 | 0.025 | -0.025 | 0.050 | ... | ... | 191 |
97 | ... | ... | 11.175 | 0.450 | 11.625 | 98000 | 0.025 | -0.025 | 0.050 | 0.075 | 0.075 | 732 |
20 | ... | ... | 10.175 | 0.450 | 10.625 | 99000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 181 |
427 | ... | ... | 9.200 | 0.450 | 9.650 | 100000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | 1813 |
8 | ... | ... | 8.225 | 0.425 | 8.650 | 101000 | 0.050 | -0.050 | 0.100 | ... | ... | 346 |
213 | ... | ... | 7.250 | 0.400 | 7.650 | 102000 | 0.075 | -0.050 | 0.125 | ... | ... | 542 |
221 | ... | ... | 6.275 | 0.400 | 6.675 | 103000 | 0.075 | -0.075 | 0.150 | ... | ... | 257 |
279 | 6.050 | 5.600 | 5.300 | 0.400 | 5.700 | 104000 | 0.100 | -0.100 | 0.200 | ... | ... | 1402 |
185 | ... | ... | 4.375 | 0.375 | 4.750 | 105000 | 0.150 | -0.100 | 0.250 | ... | ... | 798 |
504 | ... | ... | 3.475 | 0.350 | 3.825 | 106000 | 0.225 | -0.125 | 0.350 | 0.250 | 0.250 | 363 |
356 | ... | ... | 2.625 | 0.350 | 2.975 | 107000 | 0.375 | -0.125 | 0.500 | 0.425 | 0.300 | 378 |
749 | 2.250 | 2.250 | 1.925 | 0.275 | 2.200 | 108000 | 0.600 | -0.200 | 0.800 | 0.650 | 0.450 | 2142 |
197 | 1.800 | 1.500 | 1.350 | 0.175 | 1.525 | 109000 | 0.925 | -0.300 | 1.225 | 1.175 | 0.725 | 355 |
1311 | 1.200 | 0.925 | 0.900 | 0.100 | 1 | 110000 | 1.400 | -0.375 | 1.775 | 1.350 | 1.075 | 988 |
774 | 0.925 | 0.775 | 0.575 | 0.050 | 0.625 | 111000 | 2.025 | -0.425 | 2.450 | 1.900 | 1.625 | 84 |
1392 | 0.650 | 0.350 | 0.350 | 0.050 | 0.400 | 112000 | 2.800 | -0.400 | 3.200 | ... | ... | 764 |
1149 | 0.325 | 0.250 | 0.200 | 0.050 | 0.250 | 113000 | 3.650 | -0.425 | 4.075 | ... | ... | 25 |
1073 | 0.225 | 0.225 | 0.150 | 0.025 | 0.175 | 114000 | 4.550 | -0.475 | 5.025 | ... | ... | 370 |
1688 | 0.125 | 0.075 | 0.100 | 0 | 0.100 | 115000 | 5.500 | -0.475 | 5.975 | ... | ... | 211 |
1656 | ... | ... | 0.075 | 0 | 0.075 | 116000 | 6.475 | -0.475 | 6.950 | ... | ... | 222 |
435 | ... | ... | 0.050 | 0 | 0.050 | 117000 | 7.450 | -0.475 | 7.925 | ... | ... | 15 |
630 | ... | ... | 0.050 | 0 | 0.050 | 118000 | 8.425 | -0.475 | 8.900 | ... | ... | 363 |
53 | ... | ... | 0.025 | 0 | 0.025 | 119000 | 9.425 | -0.475 | 9.900 | ... | ... | 2 |
1880 | ... | ... | 0.025 | 0 | 0.025 | 120000 | 10.425 | -0.475 | 10.900 | ... | ... | 166 |
190 | ... | ... | 0.013 | 0.013 | 0.025 | 121000 | 11.425 | -0.450 | 11.875 | ... | ... | 1 |
404 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 122000 | 12.425 | -0.450 | 12.875 | ... | ... | 69 |
134 | ... | ... | 0.013 | 0.013 | 0.025 | 123000 | 13.400 | -0.475 | 13.875 | ... | ... | 5 |
503 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 14.400 | -0.475 | 14.875 | ... | ... | 19 |
85 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 15.400 | -0.475 | 15.875 | ... | ... | 3 |
204 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 16.400 | -0.475 | 16.875 | ... | ... | 23 |
121 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 17.400 | -0.475 | 17.875 | ... | ... | 4 |
590 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 18.400 | -0.475 | 18.875 | ... | ... | 18 |
22 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 19.400 | -0.475 | 19.875 | ... | ... | 0 |
836 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 20.400 | -0.475 | 20.875 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 21.400 | -0.475 | 21.875 | ... | ... | 0 |
379 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 22.400 | -0.475 | 22.875 | ... | ... | 13 |
6 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 23.400 | -0.475 | 23.875 | ... | ... | 0 |
275 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 24.400 | -0.475 | 24.875 | ... | ... | 0 |
35 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 25.400 | -0.475 | 25.875 | ... | ... | 0 |
60 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 26.400 | -0.475 | 26.875 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 27.400 | -0.475 | 27.875 | ... | ... | 0 |
46 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 28.400 | -0.475 | 28.875 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 29.400 | -0.475 | 29.875 | ... | ... | 0 |
391 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 30.400 | -0.475 | 30.875 | ... | ... | 1 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 31.400 | -0.475 | 31.875 | ... | ... | 0 |
99 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 32.400 | -0.475 | 32.875 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 33.400 | -0.475 | 33.875 | ... | ... | 0 |
17 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 34.400 | -0.475 | 34.875 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 35.400 | -0.475 | 35.875 | ... | ... | 0 |
29 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 36.400 | -0.475 | 36.875 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 37.400 | -0.475 | 37.875 | ... | ... | 0 |
30 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 38.400 | -0.475 | 38.875 | ... | ... | 0 |
8 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 39.400 | -0.475 | 39.875 | ... | ... | 0 |
78 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 40.400 | -0.475 | 40.875 | ... | ... | 0 |
6 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 41.400 | -0.475 | 41.875 | ... | ... | 0 |
84 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 42.400 | -0.475 | 42.875 | ... | ... | 0 |
51 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 44.400 | -0.475 | 44.875 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 46.400 | -0.475 | 46.875 | ... | ... | 0 |
12 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 48.400 | -0.475 | 48.875 | ... | ... | 0 |
4 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 50.400 | -0.475 | 50.875 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 52.400 | -0.475 | 52.875 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 54.400 | -0.475 | 54.875 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 56.400 | -0.475 | 56.875 | ... | ... | 0 |
33 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 58.400 | -0.475 | 58.875 | ... | ... | 0 |
12 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 60.400 | -0.475 | 60.875 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 62.400 | -0.475 | 62.875 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 64.400 | -0.475 | 64.875 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 66.400 | -0.475 | 66.875 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 68.400 | -0.475 | 68.875 | ... | ... | 0 |
113 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 70.400 | -0.475 | 70.875 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 72.400 | -0.475 | 72.875 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 74.400 | -0.475 | 74.875 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 76.400 | -0.475 | 76.875 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 78.400 | -0.475 | 78.875 | ... | ... | 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.