Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 64.075 | 0.700 | 64.775 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 62.075 | 0.700 | 62.775 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.075 | 0.700 | 60.775 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.075 | 0.700 | 58.775 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.075 | 0.700 | 56.775 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.075 | 0.700 | 54.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.075 | 0.700 | 52.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.075 | 0.700 | 50.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.075 | 0.700 | 48.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.075 | 0.700 | 46.775 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.075 | 0.700 | 44.775 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.075 | 0.700 | 42.775 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.075 | 0.700 | 40.775 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
1 | ... | ... | 38.075 | 0.700 | 38.775 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 36 |
0 | ... | ... | 36.075 | 0.700 | 36.775 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 37 |
1 | ... | ... | 34.075 | 0.700 | 34.775 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.075 | 0.700 | 32.775 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 136 |
0 | ... | ... | 31.075 | 0.700 | 31.775 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 30.075 | 0.700 | 30.775 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 31 |
0 | ... | ... | 29.075 | 0.700 | 29.775 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 320 |
0 | ... | ... | 28.075 | 0.700 | 28.775 | 84000 | 0.013 | 0.001 | 0.012 | 0.025 | 0.025 | 85 |
0 | ... | ... | 27.075 | 0.700 | 27.775 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 81 |
38 | ... | ... | 26.075 | 0.700 | 26.775 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 328 |
0 | ... | ... | 25.075 | 0.700 | 25.775 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 24.075 | 0.700 | 24.775 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 294 |
0 | ... | ... | 23.100 | 0.700 | 23.800 | 89000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 8 |
103 | ... | ... | 22.100 | 0.700 | 22.800 | 90000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 412 |
1 | ... | ... | 21.100 | 0.700 | 21.800 | 91000 | 0.025 | 0 | 0.025 | ... | ... | 233 |
22 | ... | ... | 20.100 | 0.700 | 20.800 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 469 |
0 | ... | ... | 19.100 | 0.700 | 19.800 | 93000 | 0.025 | 0 | 0.025 | ... | ... | 130 |
33 | ... | ... | 18.125 | 0.675 | 18.800 | 94000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 498 |
51 | ... | ... | 17.125 | 0.675 | 17.800 | 95000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 51 |
17 | ... | ... | 16.125 | 0.700 | 16.825 | 96000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 526 |
4 | 15.700 | 15.700 | 15.150 | 0.675 | 15.825 | 97000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 84 |
6 | ... | ... | 14.150 | 0.700 | 14.850 | 98000 | 0.075 | 0 | 0.075 | 0.075 | 0.050 | 744 |
0 | ... | ... | 13.175 | 0.675 | 13.850 | 99000 | 0.075 | -0.025 | 0.100 | ... | ... | 851 |
41 | ... | ... | 12.175 | 0.700 | 12.875 | 100000 | 0.100 | 0 | 0.100 | 0.075 | 0.075 | 1365 |
0 | ... | ... | 11.200 | 0.675 | 11.875 | 101000 | 0.100 | -0.025 | 0.125 | ... | ... | 1096 |
133 | ... | ... | 10.225 | 0.675 | 10.900 | 102000 | 0.125 | -0.050 | 0.175 | 0.150 | 0.125 | 1196 |
101 | ... | ... | 9.275 | 0.650 | 9.925 | 103000 | 0.150 | -0.050 | 0.200 | 0.150 | 0.150 | 307 |
38 | ... | ... | 8.325 | 0.625 | 8.950 | 104000 | 0.175 | -0.075 | 0.250 | 0.225 | 0.175 | 1631 |
27 | ... | ... | 7.375 | 0.625 | 8 | 105000 | 0.225 | -0.075 | 0.300 | 0.250 | 0.200 | 1935 |
81 | ... | ... | 6.450 | 0.600 | 7.050 | 106000 | 0.275 | -0.100 | 0.375 | 0.300 | 0.250 | 1387 |
163 | ... | ... | 5.550 | 0.600 | 6.150 | 107000 | 0.375 | -0.100 | 0.475 | 0.450 | 0.350 | 905 |
750 | ... | ... | 4.700 | 0.550 | 5.250 | 108000 | 0.475 | -0.150 | 0.625 | 0.500 | 0.400 | 2185 |
108 | ... | ... | 3.900 | 0.500 | 4.400 | 109000 | 0.625 | -0.200 | 0.825 | 0.725 | 0.550 | 804 |
1070 | 3.750 | 3.750 | 3.150 | 0.450 | 3.600 | 110000 | 0.825 | -0.250 | 1.075 | 0.875 | 0.675 | 4382 |
207 | 3.100 | 3.100 | 2.475 | 0.400 | 2.875 | 111000 | 1.100 | -0.300 | 1.400 | 1.175 | 0.950 | 676 |
3960 | 2.450 | 2.050 | 1.850 | 0.350 | 2.200 | 112000 | 1.425 | -0.375 | 1.800 | 1.525 | 1.150 | 4155 |
581 | 1.300 | 1.300 | 1.350 | 0.250 | 1.600 | 113000 | 1.825 | -0.450 | 2.275 | 1.900 | 1.600 | 705 |
4283 | 1.300 | 1 | 0.925 | 0.175 | 1.100 | 114000 | 2.325 | -0.525 | 2.850 | 2.325 | 2 | 2067 |
703 | 0.875 | 0.600 | 0.625 | 0.100 | 0.725 | 115000 | 2.950 | -0.575 | 3.525 | 3.075 | 2.875 | 914 |
2757 | 0.550 | 0.400 | 0.400 | 0.050 | 0.450 | 116000 | 3.675 | -0.650 | 4.325 | 3.850 | 3.400 | 1488 |
703 | 0.325 | 0.250 | 0.250 | 0.025 | 0.275 | 117000 | 4.500 | -0.675 | 5.175 | ... | ... | 333 |
2646 | 0.225 | 0.175 | 0.175 | 0 | 0.175 | 118000 | 5.400 | -0.700 | 6.100 | ... | ... | 269 |
494 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 119000 | 6.350 | -0.700 | 7.050 | ... | ... | 0 |
2681 | 0.125 | 0.100 | 0.100 | -0.025 | 0.075 | 120000 | 7.300 | -0.725 | 8.025 | ... | ... | 77 |
291 | 0.075 | 0.075 | 0.075 | -0.025 | 0.050 | 121000 | 8.275 | -0.725 | 9 | ... | ... | 0 |
1323 | 0.075 | 0.050 | 0.050 | 0 | 0.050 | 122000 | 9.275 | -0.700 | 9.975 | ... | ... | 9 |
232 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 123000 | 10.250 | -0.700 | 10.950 | ... | ... | 0 |
657 | ... | ... | 0.025 | 0 | 0.025 | 124000 | 11.250 | -0.700 | 11.950 | ... | ... | 48 |
401 | ... | ... | 0.025 | 0 | 0.025 | 125000 | 12.250 | -0.700 | 12.950 | 12.300 | 12.300 | 11 |
377 | ... | ... | 0.025 | 0 | 0.025 | 126000 | 13.250 | -0.700 | 13.950 | 13.300 | 13.300 | 45 |
107 | ... | ... | 0.025 | 0 | 0.025 | 127000 | 14.250 | -0.700 | 14.950 | ... | ... | 0 |
130 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 15.225 | -0.700 | 15.925 | ... | ... | 3 |
267 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 16.225 | -0.700 | 16.925 | ... | ... | 2 |
564 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 17.225 | -0.700 | 17.925 | 17.325 | 17.325 | 109 |
1 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 18.225 | -0.700 | 18.925 | ... | ... | 1 |
108 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 19.225 | -0.700 | 19.925 | ... | ... | 6 |
23 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 20.225 | -0.700 | 20.925 | ... | ... | 3 |
69 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 21.225 | -0.700 | 21.925 | ... | ... | 1 |
0 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 22.225 | -0.700 | 22.925 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 23.225 | -0.700 | 23.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 24.225 | -0.700 | 24.925 | ... | ... | 0 |
50 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 25.225 | -0.700 | 25.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 26.225 | -0.700 | 26.925 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 27.225 | -0.700 | 27.925 | ... | ... | 3 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 28.225 | -0.700 | 28.925 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 29.225 | -0.700 | 29.925 | ... | ... | 3 |
0 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 30.225 | -0.700 | 30.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 31.225 | -0.700 | 31.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 32.225 | -0.700 | 32.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 33.225 | -0.700 | 33.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 35.225 | -0.700 | 35.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 37.225 | -0.700 | 37.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 39.225 | -0.700 | 39.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 41.225 | -0.700 | 41.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 43.225 | -0.700 | 43.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 45.225 | -0.700 | 45.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 47.225 | -0.700 | 47.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 49.225 | -0.700 | 49.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 51.225 | -0.700 | 51.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 53.225 | -0.700 | 53.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 55.225 | -0.700 | 55.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 57.225 | -0.700 | 57.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 59.225 | -0.700 | 59.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 61.225 | -0.700 | 61.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 63.225 | -0.700 | 63.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 65.225 | -0.700 | 65.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 67.225 | -0.700 | 67.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 69.225 | -0.700 | 69.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 71.225 | -0.700 | 71.925 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 73.225 | -0.700 | 73.925 | ... | ... | 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.