Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
2 | ... | ... | 33.550 | 0.875 | 34.425 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 114 |
0 | ... | ... | 31.550 | 0.875 | 32.425 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 772 |
0 | ... | ... | 29.550 | 0.875 | 30.425 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
2 | ... | ... | 27.550 | 0.875 | 28.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 76 |
0 | ... | ... | 25.550 | 0.875 | 26.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 272 |
3 | ... | ... | 23.550 | 0.875 | 24.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 35 |
0 | ... | ... | 21.550 | 0.875 | 22.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 222 |
1 | ... | ... | 19.550 | 0.875 | 20.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 35 |
1 | ... | ... | 17.550 | 0.875 | 18.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 399 |
2 | ... | ... | 16.550 | 0.875 | 17.425 | 51000 | 0.013 | 0 | 0.013 | ... | ... | 95 |
6 | ... | ... | 15.550 | 0.875 | 16.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 81 |
1 | ... | ... | 14.550 | 0.875 | 15.425 | 53000 | 0.013 | 0 | 0.013 | ... | ... | 110 |
29 | ... | ... | 13.550 | 0.875 | 14.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 702 |
3 | ... | ... | 12.550 | 0.875 | 13.425 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 326 |
1 | ... | ... | 11.550 | 0.875 | 12.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 648 |
28 | ... | ... | 10.550 | 0.875 | 11.425 | 57000 | 0.013 | 0 | 0.013 | ... | ... | 820 |
2 | ... | ... | 9.550 | 0.875 | 10.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 928 |
1 | ... | ... | 8.550 | 0.875 | 9.425 | 59000 | 0.013 | 0 | 0.013 | ... | ... | 422 |
4 | ... | ... | 7.550 | 0.875 | 8.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1548 |
20 | ... | ... | 6.550 | 0.875 | 7.425 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 1084 |
56 | ... | ... | 5.550 | 0.875 | 6.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 2244 |
41 | ... | ... | 4.550 | 0.875 | 5.425 | 63000 | 0.013 | -0.013 | 0.025 | ... | ... | 2513 |
95 | ... | ... | 3.575 | 0.850 | 4.425 | 64000 | 0.013 | -0.013 | 0.025 | 0.013 | 0.013 | 1643 |
175 | ... | ... | 2.600 | 0.825 | 3.425 | 65000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 1681 |
219 | 2.050 | 2.050 | 2.450 | -0.400 | 2.050 | 66000 | 0.025 | -0.100 | 0.125 | 0.125 | 0.050 | 3457 |
964 | 1.600 | 1.100 | 1.525 | -0.425 | 1.100 | 67000 | 0.100 | 0 | 0.100 | 0.100 | 0.050 | 2394 |
1754 | 0.875 | 0.400 | 0.700 | -0.275 | 0.425 | 68000 | 0.350 | 0.075 | 0.275 | 0.400 | 0.200 | 2756 |
2328 | 0.300 | 0.125 | 0.250 | -0.125 | 0.125 | 69000 | 1 | 0.175 | 0.825 | 1 | 0.550 | 3044 |
4016 | 0.100 | 0.100 | 0.075 | 0.025 | 0.100 | 70000 | 1.800 | 0.150 | 1.650 | 1.800 | 1.800 | 3499 |
1855 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 71000 | 2.600 | -0.875 | 3.475 | 3.350 | 3.350 | 1854 |
2315 | ... | ... | 0.025 | -0.013 | 0.013 | 72000 | 3.350 | -0.225 | 3.575 | 3.350 | 3.350 | 2326 |
2164 | ... | ... | 0.013 | 0 | 0.013 | 73000 | 4.575 | -0.875 | 5.450 | ... | ... | 1135 |
3074 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 74000 | 5.575 | -0.875 | 6.450 | 6.200 | 6.200 | 1634 |
3200 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 75000 | 6.750 | 0.175 | 6.575 | 6.750 | 6.750 | 650 |
4255 | ... | ... | 0.013 | 0 | 0.013 | 76000 | 7.700 | 0.125 | 7.575 | 7.700 | 7.700 | 5828 |
2640 | ... | ... | 0.013 | 0 | 0.013 | 77000 | 8.575 | -0.875 | 9.450 | ... | ... | 992 |
2206 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 78000 | 9.575 | -0.875 | 10.450 | ... | ... | 181 |
505 | ... | ... | 0.013 | 0 | 0.013 | 79000 | 10.575 | -0.875 | 11.450 | ... | ... | 1398 |
4493 | ... | ... | 0.013 | 0 | 0.013 | 80000 | 11.575 | -0.875 | 12.450 | ... | ... | 463 |
1028 | ... | ... | 0.013 | 0 | 0.013 | 81000 | 12.575 | -0.875 | 13.450 | ... | ... | 39 |
1960 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 82000 | 13.575 | -0.875 | 14.450 | ... | ... | 41 |
762 | ... | ... | 0.013 | 0 | 0.013 | 83000 | 14.575 | -0.875 | 15.450 | ... | ... | 66 |
2243 | ... | ... | 0.013 | 0 | 0.013 | 84000 | 15.575 | -0.875 | 16.450 | ... | ... | 55 |
1033 | ... | ... | 0.013 | 0 | 0.013 | 85000 | 16.575 | -0.875 | 17.450 | ... | ... | 9 |
1587 | ... | ... | 0.013 | 0 | 0.013 | 86000 | 17.575 | -0.875 | 18.450 | ... | ... | 40 |
337 | ... | ... | 0.013 | 0 | 0.013 | 87000 | 18.575 | -0.875 | 19.450 | ... | ... | 3 |
922 | ... | ... | 0.013 | 0 | 0.013 | 88000 | 19.575 | -0.875 | 20.450 | ... | ... | 1 |
385 | ... | ... | 0.013 | 0 | 0.013 | 89000 | 20.575 | -0.875 | 21.450 | ... | ... | 9 |
1815 | ... | ... | 0.013 | 0 | 0.013 | 90000 | 21.575 | -0.875 | 22.450 | ... | ... | 12 |
231 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 22.575 | -0.875 | 23.450 | ... | ... | 10 |
980 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 23.575 | -0.875 | 24.450 | ... | ... | 11 |
48 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 24.575 | -0.875 | 25.450 | ... | ... | 1 |
1156 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 25.575 | -0.875 | 26.450 | ... | ... | 2 |
62 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 26.575 | -0.875 | 27.450 | ... | ... | 1 |
505 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 27.575 | -0.875 | 28.450 | ... | ... | 2 |
49 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 28.575 | -0.875 | 29.450 | ... | ... | 0 |
484 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 29.575 | -0.875 | 30.450 | ... | ... | 0 |
732 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 31.575 | -0.875 | 32.450 | ... | ... | 300 |
2677 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 33.575 | -0.875 | 34.450 | ... | ... | 1 |
54 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 35.575 | -0.875 | 36.450 | ... | ... | 0 |
206 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 37.575 | -0.875 | 38.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 39.575 | -0.875 | 40.450 | ... | ... | 0 |
4 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 41.575 | -0.875 | 42.450 | ... | ... | 25 |
0 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 43.575 | -0.875 | 44.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 45.575 | -0.875 | 46.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 47.575 | -0.875 | 48.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 49.575 | -0.875 | 50.450 | ... | ... | 0 |
104 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 51.575 | -0.875 | 52.450 | ... | ... | 0 |
95 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 53.575 | -0.875 | 54.450 | ... | ... | 0 |
55 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 55.575 | -0.875 | 56.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 57.575 | -0.875 | 58.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 59.575 | -0.875 | 60.450 | ... | ... | 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.