Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 53.275 | 0 | 53.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.275 | 0 | 51.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.275 | 0 | 49.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.275 | 0 | 47.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.275 | 0 | 45.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.275 | 0 | 43.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.275 | 0 | 41.275 | 54000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 39.275 | 0 | 39.275 | 56000 | 0.013 | -0.013 | 0.025 | ... | ... | 0 |
0 | ... | ... | 37.275 | 0 | 37.275 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 35.275 | 0 | 35.275 | 60000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 33.275 | 0 | 33.275 | 62000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 31.275 | 0 | 31.275 | 64000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 29.275 | 0 | 29.275 | 66000 | 0.100 | -0.025 | 0.125 | ... | ... | 1 |
0 | ... | ... | 27.300 | 0 | 27.300 | 68000 | 0.125 | -0.050 | 0.175 | ... | ... | 0 |
0 | ... | ... | 25.350 | -0.025 | 25.325 | 70000 | 0.175 | -0.050 | 0.225 | ... | ... | 0 |
0 | ... | ... | 24.400 | -0.050 | 24.350 | 71000 | 0.225 | -0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 23.425 | -0.025 | 23.400 | 72000 | 0.250 | -0.050 | 0.300 | ... | ... | 0 |
0 | ... | ... | 22.475 | -0.050 | 22.425 | 73000 | 0.300 | -0.050 | 0.350 | ... | ... | 0 |
0 | ... | ... | 21.525 | -0.050 | 21.475 | 74000 | 0.350 | -0.050 | 0.400 | ... | ... | 3 |
0 | ... | ... | 20.575 | -0.025 | 20.550 | 75000 | 0.400 | -0.050 | 0.450 | ... | ... | 0 |
0 | ... | ... | 19.650 | -0.050 | 19.600 | 76000 | 0.475 | -0.050 | 0.525 | ... | ... | 12 |
0 | ... | ... | 18.725 | -0.025 | 18.700 | 77000 | 0.550 | -0.050 | 0.600 | ... | ... | 1 |
0 | ... | ... | 17.800 | -0.025 | 17.775 | 78000 | 0.625 | -0.050 | 0.675 | ... | ... | 2 |
0 | ... | ... | 16.900 | -0.025 | 16.875 | 79000 | 0.725 | -0.050 | 0.775 | ... | ... | 1 |
0 | ... | ... | 16.025 | -0.050 | 15.975 | 80000 | 0.825 | -0.050 | 0.875 | ... | ... | 10 |
0 | ... | ... | 15.125 | -0.025 | 15.100 | 81000 | 0.950 | -0.025 | 0.975 | ... | ... | 3 |
0 | ... | ... | 14.275 | -0.025 | 14.250 | 82000 | 1.075 | -0.050 | 1.125 | ... | ... | 10 |
0 | ... | ... | 13.425 | -0.025 | 13.400 | 83000 | 1.225 | -0.025 | 1.250 | ... | ... | 14 |
0 | ... | ... | 12.600 | -0.025 | 12.575 | 84000 | 1.400 | -0.025 | 1.425 | ... | ... | 2 |
0 | ... | ... | 11.800 | -0.025 | 11.775 | 85000 | 1.575 | -0.050 | 1.625 | ... | ... | 25 |
0 | ... | ... | 11.025 | -0.050 | 10.975 | 86000 | 1.775 | -0.050 | 1.825 | ... | ... | 420 |
0 | ... | ... | 10.275 | -0.050 | 10.225 | 87000 | 2.025 | -0.050 | 2.075 | ... | ... | 0 |
0 | ... | ... | 9.550 | -0.075 | 9.475 | 88000 | 2.275 | -0.075 | 2.350 | ... | ... | 264 |
0 | ... | ... | 8.850 | -0.075 | 8.775 | 89000 | 2.550 | -0.075 | 2.625 | ... | ... | 2 |
0 | ... | ... | 8.200 | -0.125 | 8.075 | 90000 | 2.850 | -0.125 | 2.975 | ... | ... | 15 |
0 | ... | ... | 7.550 | -0.125 | 7.425 | 91000 | 3.200 | -0.125 | 3.325 | ... | ... | 0 |
0 | ... | ... | 6.950 | -0.150 | 6.800 | 92000 | 3.550 | -0.175 | 3.725 | ... | ... | 15 |
4 | ... | ... | 6.400 | -0.200 | 6.200 | 93000 | 3.950 | -0.200 | 4.150 | ... | ... | 4 |
0 | ... | ... | 5.850 | -0.200 | 5.650 | 94000 | 4.375 | -0.200 | 4.575 | ... | ... | 7 |
0 | ... | ... | 5.325 | -0.200 | 5.125 | 95000 | 4.850 | -0.200 | 5.050 | ... | ... | 2 |
0 | ... | ... | 4.825 | -0.175 | 4.650 | 96000 | 5.375 | -0.175 | 5.550 | ... | ... | 160 |
0 | ... | ... | 4.350 | -0.150 | 4.200 | 97000 | 5.900 | -0.175 | 6.075 | ... | ... | 0 |
29 | ... | ... | 3.925 | -0.175 | 3.750 | 98000 | 6.450 | -0.175 | 6.625 | ... | ... | 9 |
3 | ... | ... | 3.500 | -0.150 | 3.350 | 99000 | 7.050 | -0.150 | 7.200 | ... | ... | 0 |
52 | ... | ... | 3.125 | -0.150 | 2.975 | 100000 | 7.650 | -0.150 | 7.800 | ... | ... | 8 |
40 | ... | ... | 2.800 | -0.150 | 2.650 | 101000 | 8.325 | -0.125 | 8.450 | ... | ... | 0 |
35 | 2.450 | 2.450 | 2.475 | -0.125 | 2.350 | 102000 | 9 | -0.150 | 9.150 | ... | ... | 1 |
4 | ... | ... | 2.200 | -0.125 | 2.075 | 103000 | 9.725 | -0.125 | 9.850 | ... | ... | 0 |
174 | ... | ... | 1.950 | -0.100 | 1.850 | 104000 | 10.500 | -0.100 | 10.600 | ... | ... | 1 |
2 | ... | ... | 1.725 | -0.100 | 1.625 | 105000 | 11.275 | -0.100 | 11.375 | ... | ... | 0 |
51 | 1.475 | 1.375 | 1.525 | -0.075 | 1.450 | 106000 | 12.075 | -0.075 | 12.150 | ... | ... | 0 |
6 | ... | ... | 1.350 | -0.075 | 1.275 | 107000 | 12.900 | -0.075 | 12.975 | ... | ... | 0 |
53 | ... | ... | 1.200 | -0.075 | 1.125 | 108000 | 13.725 | -0.075 | 13.800 | ... | ... | 0 |
3 | ... | ... | 1.050 | -0.075 | 0.975 | 109000 | 14.600 | -0.050 | 14.650 | ... | ... | 0 |
88 | ... | ... | 0.925 | -0.075 | 0.850 | 110000 | 15.450 | -0.075 | 15.525 | ... | ... | 0 |
0 | ... | ... | 0.800 | -0.050 | 0.750 | 111000 | 16.350 | -0.050 | 16.400 | ... | ... | 0 |
1 | ... | ... | 0.700 | -0.050 | 0.650 | 112000 | 17.250 | -0.050 | 17.300 | ... | ... | 0 |
1 | ... | ... | 0.625 | -0.050 | 0.575 | 113000 | 18.150 | -0.050 | 18.200 | ... | ... | 0 |
10 | ... | ... | 0.550 | -0.050 | 0.500 | 114000 | 19.075 | -0.050 | 19.125 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.050 | 0.425 | 115000 | 20.025 | -0.025 | 20.050 | ... | ... | 0 |
0 | ... | ... | 0.425 | -0.050 | 0.375 | 116000 | 20.950 | -0.050 | 21 | ... | ... | 0 |
0 | ... | ... | 0.350 | -0.025 | 0.325 | 117000 | 21.900 | -0.050 | 21.950 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.050 | 0.275 | 118000 | 22.875 | -0.025 | 22.900 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.025 | 0.250 | 119000 | 23.825 | -0.025 | 23.850 | ... | ... | 0 |
11 | ... | ... | 0.250 | -0.050 | 0.200 | 120000 | 24.800 | -0.025 | 24.825 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 121000 | 25.775 | -0.025 | 25.800 | ... | ... | 0 |
2 | ... | ... | 0.175 | -0.025 | 0.150 | 122000 | 26.750 | -0.025 | 26.775 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 123000 | 27.750 | 0 | 27.750 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 124000 | 28.725 | -0.025 | 28.750 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 125000 | 29.725 | 0 | 29.725 | ... | ... | 0 |
1 | ... | ... | 0.100 | -0.025 | 0.075 | 126000 | 30.725 | 0 | 30.725 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 127000 | 31.725 | 0 | 31.725 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 128000 | 32.725 | 0 | 32.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 34.725 | 0 | 34.725 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 132000 | 36.725 | 0 | 36.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 38.725 | 0 | 38.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 40.725 | 0 | 40.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 42.725 | 0 | 42.725 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 140000 | 44.725 | 0 | 44.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.725 | 0 | 46.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.725 | 0 | 48.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 50.725 | 0 | 50.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 52.725 | 0 | 52.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 54.725 | 0 | 54.725 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 56.725 | 0 | 56.725 | ... | ... | 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.