Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 65.325 | 0.025 | 65.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 63.325 | 0.025 | 63.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.325 | 0.025 | 61.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.325 | 0.025 | 59.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.325 | 0.025 | 57.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.325 | 0.025 | 55.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.325 | 0.025 | 53.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.325 | 0.025 | 51.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.325 | 0.025 | 49.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.325 | 0.025 | 47.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.325 | 0.025 | 45.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.325 | 0.025 | 43.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.325 | 0.025 | 41.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
1 | ... | ... | 39.325 | 0.025 | 39.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 36 |
0 | ... | ... | 37.325 | 0.025 | 37.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 37 |
1 | ... | ... | 35.325 | 0.025 | 35.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.325 | 0.025 | 33.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 136 |
0 | ... | ... | 32.325 | 0.025 | 32.350 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 31.325 | 0.025 | 31.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 31 |
0 | ... | ... | 30.325 | 0.025 | 30.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 320 |
0 | ... | ... | 29.325 | 0.025 | 29.350 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 288 |
0 | ... | ... | 28.325 | 0.025 | 28.350 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 81 |
38 | ... | ... | 27.325 | 0.025 | 27.350 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 328 |
0 | ... | ... | 26.325 | 0.025 | 26.350 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 25.325 | 0.025 | 25.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 294 |
0 | ... | ... | 24.325 | 0.025 | 24.350 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 129 |
103 | ... | ... | 23.325 | 0.025 | 23.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 407 |
1 | ... | ... | 22.325 | 0.025 | 22.350 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 233 |
22 | ... | ... | 21.325 | 0.025 | 21.350 | 92000 | 0.025 | 0.012 | 0.013 | ... | ... | 469 |
0 | ... | ... | 20.350 | 0.025 | 20.375 | 93000 | 0.025 | 0 | 0.025 | ... | ... | 130 |
33 | ... | ... | 19.350 | 0.025 | 19.375 | 94000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 497 |
51 | ... | ... | 18.350 | 0.025 | 18.375 | 95000 | 0.025 | 0 | 0.025 | ... | ... | 50 |
17 | ... | ... | 17.350 | 0.025 | 17.375 | 96000 | 0.025 | 0 | 0.025 | ... | ... | 527 |
7 | ... | ... | 16.375 | 0 | 16.375 | 97000 | 0.025 | -0.025 | 0.050 | ... | ... | 99 |
6 | ... | ... | 15.375 | 0.025 | 15.400 | 98000 | 0.050 | 0 | 0.050 | ... | ... | 701 |
0 | ... | ... | 14.375 | 0.025 | 14.400 | 99000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 828 |
36 | ... | ... | 13.400 | 0 | 13.400 | 100000 | 0.050 | -0.025 | 0.075 | ... | ... | 1359 |
0 | ... | ... | 12.425 | 0 | 12.425 | 101000 | 0.075 | -0.025 | 0.100 | ... | ... | 1095 |
133 | ... | ... | 11.425 | 0.025 | 11.450 | 102000 | 0.100 | 0 | 0.100 | 0.100 | 0.100 | 1127 |
101 | ... | ... | 10.450 | 0 | 10.450 | 103000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 306 |
39 | ... | ... | 9.475 | 0 | 9.475 | 104000 | 0.125 | -0.025 | 0.150 | 0.150 | 0.100 | 1576 |
27 | ... | ... | 8.500 | 0 | 8.500 | 105000 | 0.150 | -0.025 | 0.175 | 0.175 | 0.150 | 2350 |
81 | ... | ... | 7.550 | 0 | 7.550 | 106000 | 0.200 | -0.025 | 0.225 | 0.225 | 0.175 | 1409 |
163 | ... | ... | 6.625 | -0.025 | 6.600 | 107000 | 0.250 | -0.050 | 0.300 | ... | ... | 909 |
750 | ... | ... | 5.700 | -0.025 | 5.675 | 108000 | 0.325 | -0.050 | 0.375 | 0.350 | 0.300 | 2219 |
108 | ... | ... | 4.825 | -0.050 | 4.775 | 109000 | 0.425 | -0.075 | 0.500 | ... | ... | 881 |
1067 | ... | ... | 3.975 | -0.050 | 3.925 | 110000 | 0.575 | -0.100 | 0.675 | 0.600 | 0.500 | 4316 |
195 | ... | ... | 3.200 | -0.050 | 3.150 | 111000 | 0.800 | -0.075 | 0.875 | 0.900 | 0.725 | 655 |
3921 | 2.850 | 2.425 | 2.475 | -0.050 | 2.425 | 112000 | 1.075 | -0.075 | 1.150 | 1.175 | 0.875 | 4604 |
600 | 1.850 | 1.800 | 1.825 | -0.050 | 1.775 | 113000 | 1.425 | -0.100 | 1.525 | 1.500 | 1.225 | 749 |
4391 | 1.625 | 1.125 | 1.300 | -0.100 | 1.200 | 114000 | 1.850 | -0.125 | 1.975 | 2 | 1.500 | 1990 |
891 | 1.100 | 0.725 | 0.850 | -0.075 | 0.775 | 115000 | 2.425 | -0.100 | 2.525 | 2.450 | 2 | 934 |
2417 | 0.675 | 0.500 | 0.525 | -0.050 | 0.475 | 116000 | 3.125 | -0.075 | 3.200 | 3.100 | 2.950 | 1485 |
708 | 0.325 | 0.275 | 0.325 | -0.050 | 0.275 | 117000 | 3.925 | -0.075 | 4 | ... | ... | 333 |
2307 | 0.225 | 0.175 | 0.200 | -0.025 | 0.175 | 118000 | 4.825 | -0.050 | 4.875 | 4.825 | 4.775 | 269 |
492 | 0.125 | 0.100 | 0.125 | 0 | 0.125 | 119000 | 5.775 | -0.025 | 5.800 | ... | ... | 0 |
2634 | ... | ... | 0.100 | 0 | 0.100 | 120000 | 6.750 | -0.025 | 6.775 | ... | ... | 77 |
291 | ... | ... | 0.075 | 0 | 0.075 | 121000 | 7.725 | -0.025 | 7.750 | ... | ... | 0 |
1307 | ... | ... | 0.050 | 0 | 0.050 | 122000 | 8.700 | -0.025 | 8.725 | ... | ... | 10 |
230 | ... | ... | 0.050 | 0 | 0.050 | 123000 | 9.700 | -0.025 | 9.725 | 9.300 | 9.300 | 0 |
655 | 0.050 | 0.050 | 0.025 | 0 | 0.025 | 124000 | 10.675 | -0.025 | 10.700 | ... | ... | 48 |
383 | ... | ... | 0.025 | 0 | 0.025 | 125000 | 11.675 | -0.025 | 11.700 | ... | ... | 12 |
393 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 12.675 | -0.025 | 12.700 | ... | ... | 45 |
107 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 13.675 | -0.025 | 13.700 | ... | ... | 0 |
130 | ... | ... | 0.025 | 0 | 0.025 | 128000 | 14.675 | -0.025 | 14.700 | ... | ... | 3 |
231 | ... | ... | 0.025 | 0 | 0.025 | 129000 | 15.675 | -0.025 | 15.700 | ... | ... | 2 |
564 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.650 | -0.025 | 16.675 | ... | ... | 110 |
1 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.650 | -0.025 | 17.675 | ... | ... | 1 |
108 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.650 | -0.025 | 18.675 | ... | ... | 6 |
23 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.650 | -0.025 | 19.675 | ... | ... | 3 |
69 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.650 | -0.025 | 20.675 | ... | ... | 1 |
0 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.650 | -0.025 | 21.675 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.650 | -0.025 | 22.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.650 | -0.025 | 23.675 | ... | ... | 0 |
50 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.650 | -0.025 | 24.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.650 | -0.025 | 25.675 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.650 | -0.025 | 26.675 | ... | ... | 3 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.650 | -0.025 | 27.675 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.650 | -0.025 | 28.675 | ... | ... | 3 |
0 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.650 | -0.025 | 29.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.650 | -0.025 | 30.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.650 | -0.025 | 31.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.650 | -0.025 | 32.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.650 | -0.025 | 34.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.650 | -0.025 | 36.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.650 | -0.025 | 38.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.650 | -0.025 | 40.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.650 | -0.025 | 42.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.650 | -0.025 | 44.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.650 | -0.025 | 46.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.650 | -0.025 | 48.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.650 | -0.025 | 50.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.650 | -0.025 | 52.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.650 | -0.025 | 54.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.650 | -0.025 | 56.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.650 | -0.025 | 58.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.650 | -0.025 | 60.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.650 | -0.025 | 62.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.650 | -0.025 | 64.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.650 | -0.025 | 66.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.650 | -0.025 | 68.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.650 | -0.025 | 70.675 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.650 | -0.025 | 72.675 | ... | ... | 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.