Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 147 | -1 | 146 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145 | -1 | 144 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143 | -1 | 142 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141 | -1 | 140 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139 | -1 | 138 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137 | -1 | 136 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135 | -1 | 134 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133 | -1 | 132 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131 | -1 | 130 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129 | -1 | 128 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127 | -1 | 126 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125 | -1 | 124 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123 | -1 | 122 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121 | -1 | 120 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119 | -1 | 118 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117 | -1 | 116 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115 | -1 | 114 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113 | -1 | 112 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111 | -1 | 110 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109 | -1 | 108 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107 | -1 | 106 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105 | -1 | 104 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103 | -1 | 102 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101 | -1 | 100 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99 | -1 | 98 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97 | -1 | 96 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95 | -1 | 94 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93 | -1 | 92 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91 | -1 | 90 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89 | -1 | 88 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87 | -1 | 86 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85 | -1 | 84 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83 | -1 | 82 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81 | -1 | 80 | 172000 | 0.025 | 0.013 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79 | -1 | 78 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 77 | -1 | 76 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 75 | -1 | 74 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 73 | -1 | 72 | 180000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 71 | -1 | 70 | 182000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 69 | -1 | 68 | 184000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 67 | -1 | 66 | 186000 | 0.100 | 0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 65 | -1 | 64 | 188000 | 0.125 | 0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 63 | -1 | 62 | 190000 | 0.150 | 0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 61 | -1 | 60 | 192000 | 0.175 | 0 | 0.175 | ... | ... | 0 |
0 | ... | ... | 59 | -1 | 58 | 194000 | 0.225 | 0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 57 | -1 | 56 | 196000 | 0.275 | 0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 55 | -1 | 54 | 198000 | 0.350 | 0.025 | 0.325 | ... | ... | 0 |
0 | ... | ... | 53 | -1 | 52 | 200000 | 0.425 | 0.025 | 0.400 | ... | ... | 0 |
0 | ... | ... | 51 | -1 | 50 | 202000 | 0.500 | 0.025 | 0.475 | ... | ... | 0 |
0 | ... | ... | 49.025 | -0.975 | 48.050 | 204000 | 0.625 | 0.050 | 0.575 | ... | ... | 0 |
0 | ... | ... | 47.100 | -0.975 | 46.125 | 206000 | 0.725 | 0.025 | 0.700 | ... | ... | 0 |
0 | ... | ... | 45.200 | -0.975 | 44.225 | 208000 | 0.875 | 0.050 | 0.825 | ... | ... | 0 |
0 | ... | ... | 43.325 | -0.950 | 42.375 | 210000 | 1.050 | 0.075 | 0.975 | ... | ... | 0 |
0 | ... | ... | 41.475 | -0.925 | 40.550 | 212000 | 1.225 | 0.075 | 1.150 | ... | ... | 0 |
0 | ... | ... | 39.675 | -0.925 | 38.750 | 214000 | 1.425 | 0.075 | 1.350 | ... | ... | 0 |
0 | ... | ... | 37.900 | -0.900 | 37 | 216000 | 1.675 | 0.100 | 1.575 | ... | ... | 0 |
0 | ... | ... | 36.150 | -0.875 | 35.275 | 218000 | 1.950 | 0.100 | 1.850 | ... | ... | 0 |
0 | ... | ... | 34.450 | -0.875 | 33.575 | 220000 | 2.250 | 0.125 | 2.125 | ... | ... | 0 |
0 | ... | ... | 32.800 | -0.875 | 31.925 | 222000 | 2.575 | 0.125 | 2.450 | ... | ... | 0 |
0 | ... | ... | 31.175 | -0.850 | 30.325 | 224000 | 2.950 | 0.150 | 2.800 | ... | ... | 0 |
0 | ... | ... | 29.575 | -0.825 | 28.750 | 226000 | 3.350 | 0.175 | 3.175 | ... | ... | 0 |
0 | ... | ... | 28.050 | -0.800 | 27.250 | 228000 | 3.800 | 0.175 | 3.625 | ... | ... | 0 |
0 | ... | ... | 26.550 | -0.800 | 25.750 | 230000 | 4.275 | 0.200 | 4.075 | ... | ... | 0 |
0 | ... | ... | 25.100 | -0.775 | 24.325 | 232000 | 4.800 | 0.200 | 4.600 | ... | ... | 0 |
0 | ... | ... | 23.675 | -0.725 | 22.950 | 234000 | 5.375 | 0.225 | 5.150 | ... | ... | 0 |
0 | ... | ... | 22.325 | -0.725 | 21.600 | 236000 | 6 | 0.275 | 5.725 | ... | ... | 10 |
0 | ... | ... | 21 | -0.700 | 20.300 | 238000 | 6.650 | 0.275 | 6.375 | ... | ... | 0 |
0 | ... | ... | 19.750 | -0.675 | 19.075 | 240000 | 7.350 | 0.275 | 7.075 | ... | ... | 10 |
0 | ... | ... | 18.525 | -0.650 | 17.875 | 242000 | 8.125 | 0.325 | 7.800 | ... | ... | 0 |
0 | ... | ... | 17.350 | -0.625 | 16.725 | 244000 | 8.925 | 0.350 | 8.575 | ... | ... | 0 |
0 | ... | ... | 16.250 | -0.625 | 15.625 | 246000 | 9.775 | 0.350 | 9.425 | ... | ... | 0 |
0 | ... | ... | 15.175 | -0.600 | 14.575 | 248000 | 10.675 | 0.375 | 10.300 | ... | ... | 0 |
0 | ... | ... | 14.150 | -0.575 | 13.575 | 250000 | 11.625 | 0.400 | 11.225 | ... | ... | 0 |
10 | ... | ... | 13.175 | -0.550 | 12.625 | 252000 | 12.625 | 0.425 | 12.200 | ... | ... | 0 |
0 | ... | ... | 12.250 | -0.525 | 11.725 | 254000 | 13.675 | 0.450 | 13.225 | ... | ... | 0 |
0 | ... | ... | 11.375 | -0.500 | 10.875 | 256000 | 14.775 | 0.475 | 14.300 | ... | ... | 0 |
0 | ... | ... | 10.550 | -0.475 | 10.075 | 258000 | 15.925 | 0.500 | 15.425 | ... | ... | 0 |
10 | ... | ... | 9.750 | -0.425 | 9.325 | 260000 | 17.125 | 0.550 | 16.575 | ... | ... | 0 |
0 | ... | ... | 9.025 | -0.425 | 8.600 | 262000 | 18.350 | 0.550 | 17.800 | ... | ... | 0 |
0 | ... | ... | 8.325 | -0.400 | 7.925 | 264000 | 19.625 | 0.575 | 19.050 | ... | ... | 0 |
10 | ... | ... | 7.675 | -0.375 | 7.300 | 266000 | 20.950 | 0.600 | 20.350 | ... | ... | 0 |
0 | ... | ... | 7.050 | -0.350 | 6.700 | 268000 | 22.300 | 0.625 | 21.675 | ... | ... | 0 |
0 | ... | ... | 6.475 | -0.325 | 6.150 | 270000 | 23.700 | 0.625 | 23.075 | ... | ... | 0 |
0 | ... | ... | 5.950 | -0.325 | 5.625 | 272000 | 25.150 | 0.675 | 24.475 | ... | ... | 0 |
0 | ... | ... | 5.450 | -0.300 | 5.150 | 274000 | 26.625 | 0.675 | 25.950 | ... | ... | 0 |
0 | ... | ... | 4.975 | -0.275 | 4.700 | 276000 | 28.150 | 0.700 | 27.450 | ... | ... | 0 |
0 | ... | ... | 4.550 | -0.250 | 4.300 | 278000 | 29.700 | 0.725 | 28.975 | ... | ... | 0 |
0 | ... | ... | 4.150 | -0.250 | 3.900 | 280000 | 31.275 | 0.750 | 30.525 | ... | ... | 0 |
0 | ... | ... | 3.775 | -0.225 | 3.550 | 282000 | 32.900 | 0.775 | 32.125 | ... | ... | 0 |
0 | ... | ... | 3.425 | -0.200 | 3.225 | 284000 | 34.525 | 0.775 | 33.750 | ... | ... | 0 |
0 | ... | ... | 3.125 | -0.200 | 2.925 | 286000 | 36.200 | 0.800 | 35.400 | ... | ... | 0 |
0 | ... | ... | 2.825 | -0.175 | 2.650 | 288000 | 37.900 | 0.800 | 37.100 | ... | ... | 0 |
0 | ... | ... | 2.575 | -0.175 | 2.400 | 290000 | 39.625 | 0.825 | 38.800 | ... | ... | 0 |
0 | ... | ... | 2.325 | -0.150 | 2.175 | 292000 | 41.375 | 0.850 | 40.525 | ... | ... | 0 |
0 | ... | ... | 2.100 | -0.150 | 1.950 | 294000 | 43.150 | 0.850 | 42.300 | ... | ... | 0 |
0 | ... | ... | 1.900 | -0.150 | 1.750 | 296000 | 44.950 | 0.875 | 44.075 | ... | ... | 0 |
0 | ... | ... | 1.700 | -0.125 | 1.575 | 298000 | 46.775 | 0.875 | 45.900 | ... | ... | 0 |
0 | ... | ... | 1.525 | -0.100 | 1.425 | 300000 | 48.625 | 0.900 | 47.725 | ... | ... | 0 |
0 | ... | ... | 1.375 | -0.100 | 1.275 | 302000 | 50.475 | 0.900 | 49.575 | ... | ... | 0 |
0 | ... | ... | 1.225 | -0.075 | 1.150 | 304000 | 52.350 | 0.925 | 51.425 | ... | ... | 0 |
0 | ... | ... | 1.100 | -0.075 | 1.025 | 306000 | 54.250 | 0.925 | 53.325 | ... | ... | 0 |
0 | ... | ... | 1 | -0.075 | 0.925 | 308000 | 56.175 | 0.950 | 55.225 | ... | ... | 0 |
0 | ... | ... | 0.875 | -0.050 | 0.825 | 310000 | 58.100 | 0.950 | 57.150 | ... | ... | 0 |
0 | ... | ... | 0.800 | -0.075 | 0.725 | 312000 | 60.050 | 0.975 | 59.075 | ... | ... | 0 |
0 | ... | ... | 0.700 | -0.050 | 0.650 | 314000 | 62.025 | 0.975 | 61.050 | ... | ... | 0 |
0 | ... | ... | 0.625 | -0.050 | 0.575 | 316000 | 64 | 1 | 63 | ... | ... | 0 |
0 | ... | ... | 0.550 | -0.025 | 0.525 | 318000 | 66 | 1 | 65 | ... | ... | 0 |
0 | ... | ... | 0.500 | -0.050 | 0.450 | 320000 | 68 | 1 | 67 | ... | ... | 0 |
0 | ... | ... | 0.450 | -0.050 | 0.400 | 322000 | 70 | 1 | 69 | ... | ... | 0 |
0 | ... | ... | 0.400 | -0.050 | 0.350 | 324000 | 72 | 1 | 71 | ... | ... | 0 |
0 | ... | ... | 0.350 | -0.025 | 0.325 | 326000 | 74 | 1 | 73 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.025 | 0.275 | 328000 | 76 | 1 | 75 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.025 | 0.250 | 330000 | 78 | 1 | 77 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.025 | 0.225 | 332000 | 80 | 1 | 79 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.025 | 0.200 | 334000 | 82 | 1 | 81 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 336000 | 84 | 1 | 83 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 338000 | 86 | 1 | 85 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 340000 | 88 | 1 | 87 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 342000 | 90 | 1 | 89 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 344000 | 92 | 1 | 91 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 346000 | 94 | 1 | 93 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 348000 | 96 | 1 | 95 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 350000 | 98 | 1 | 97 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 352000 | 100 | 1 | 99 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 354000 | 102 | 1 | 101 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 356000 | 104 | 1 | 103 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 106 | 1 | 105 | ... | ... | 0 |
0 | ... | ... | 0.050 | -0.025 | 0.025 | 360000 | 108 | 1 | 107 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 362000 | 110 | 1 | 109 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 364000 | 112 | 1 | 111 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 114 | 1 | 113 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 116 | 1 | 115 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 118 | 1 | 117 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 120 | 1 | 119 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 122 | 1 | 121 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 376000 | 124 | 1 | 123 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 126 | 1 | 125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 128 | 1 | 127 | ... | ... | 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.