Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
12 | ... | ... | 161.950 | -1.950 | 160 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 12 |
0 | ... | ... | 137.950 | -1.950 | 136 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135.950 | -1.950 | 134 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133.950 | -1.950 | 132 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131.950 | -1.950 | 130 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129.950 | -1.950 | 128 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127.950 | -1.950 | 126 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125.950 | -1.950 | 124 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123.950 | -1.950 | 122 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121.950 | -1.950 | 120 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119.950 | -1.950 | 118 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117.950 | -1.950 | 116 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115.950 | -1.950 | 114 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113.950 | -1.950 | 112 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111.950 | -1.950 | 110 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109.950 | -1.950 | 108 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107.950 | -1.950 | 106 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105.950 | -1.950 | 104 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103.950 | -1.950 | 102 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101.950 | -1.950 | 100 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99.950 | -1.950 | 98 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97.950 | -1.950 | 96 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95.950 | -1.950 | 94 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93.950 | -1.950 | 92 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91.950 | -1.950 | 90 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89.950 | -1.950 | 88 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.950 | -1.950 | 86 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.950 | -1.950 | 84 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.950 | -1.950 | 82 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.950 | -1.950 | 80 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.950 | -1.950 | 78 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.950 | -1.950 | 76 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.950 | -1.950 | 74 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.950 | -1.950 | 72 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.950 | -1.950 | 70 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.950 | -1.950 | 68 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.950 | -1.950 | 66 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.950 | -1.950 | 64 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.950 | -1.950 | 62 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.950 | -1.950 | 60 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.950 | -1.950 | 58 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.950 | -1.950 | 56 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.950 | -1.950 | 54 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.950 | -1.950 | 52 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.950 | -1.950 | 50 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.950 | -1.950 | 48 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.950 | -1.950 | 46 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.950 | -1.950 | 44 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.950 | -1.950 | 42 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.950 | -1.950 | 40 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 87 |
0 | ... | ... | 39.950 | -1.950 | 38 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.950 | -1.950 | 36 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 35 |
0 | ... | ... | 35.950 | -1.950 | 34 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 33.950 | -1.950 | 32 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 12 |
0 | ... | ... | 31.950 | -1.950 | 30 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 40 |
0 | ... | ... | 29.950 | -1.950 | 28 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
0 | ... | ... | 27.950 | -1.950 | 26 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 25.950 | -1.950 | 24 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 23.950 | -1.950 | 22 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 85 |
0 | ... | ... | 21.950 | -1.950 | 20 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 175 |
0 | ... | ... | 19.950 | -1.950 | 18 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 87 |
0 | ... | ... | 17.950 | -1.950 | 16 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 32 |
4 | ... | ... | 15.950 | -1.950 | 14 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 9 |
0 | ... | ... | 13.950 | -1.950 | 12 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
140 | ... | ... | 11.950 | -1.950 | 10 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 52 |
8 | ... | ... | 9.950 | -1.950 | 8 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 22 |
86 | ... | ... | 7.950 | -1.900 | 6.050 | 254000 | 0.050 | 0.025 | 0.025 | ... | ... | 30 |
118 | ... | ... | 6 | -1.800 | 4.200 | 256000 | 0.200 | 0.125 | 0.075 | ... | ... | 11 |
144 | ... | ... | 4.175 | -1.575 | 2.600 | 258000 | 0.600 | 0.375 | 0.225 | ... | ... | 40 |
136 | ... | ... | 2.600 | -1.225 | 1.375 | 260000 | 1.375 | 0.725 | 0.650 | ... | ... | 70 |
15 | ... | ... | 1.400 | -0.800 | 0.600 | 262000 | 2.600 | 1.150 | 1.450 | ... | ... | 37 |
25 | ... | ... | 0.625 | -0.400 | 0.225 | 264000 | 4.200 | 1.525 | 2.675 | ... | ... | 0 |
23 | ... | ... | 0.225 | -0.150 | 0.075 | 266000 | 6.050 | 1.775 | 4.275 | ... | ... | 0 |
2 | ... | ... | 0.075 | -0.050 | 0.025 | 268000 | 8 | 1.900 | 6.100 | ... | ... | 8 |
108 | ... | ... | 0.025 | -0.013 | 0.013 | 270000 | 10 | 1.950 | 8.050 | ... | ... | 35 |
1 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 12 | 1.950 | 10.050 | ... | ... | 10 |
6 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 14 | 1.950 | 12.050 | ... | ... | 0 |
26 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 16 | 1.950 | 14.050 | ... | ... | 0 |
70 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 18 | 1.950 | 16.050 | ... | ... | 0 |
101 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 20 | 1.950 | 18.050 | ... | ... | 0 |
26 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 22 | 1.950 | 20.050 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 24 | 1.950 | 22.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 26 | 1.950 | 24.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 28 | 1.950 | 26.050 | ... | ... | 0 |
118 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 30 | 1.950 | 28.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 32 | 1.950 | 30.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 34 | 1.950 | 32.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 36 | 1.950 | 34.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 38 | 1.950 | 36.050 | ... | ... | 0 |
6 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 40 | 1.950 | 38.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 42 | 1.950 | 40.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 44 | 1.950 | 42.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 46 | 1.950 | 44.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 48 | 1.950 | 46.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 50 | 1.950 | 48.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 52 | 1.950 | 50.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 54 | 1.950 | 52.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 56 | 1.950 | 54.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 58 | 1.950 | 56.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 60 | 1.950 | 58.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 62 | 1.950 | 60.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 64 | 1.950 | 62.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 66 | 1.950 | 64.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 68 | 1.950 | 66.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 70 | 1.950 | 68.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 72 | 1.950 | 70.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 74 | 1.950 | 72.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 76 | 1.950 | 74.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 78 | 1.950 | 76.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 80 | 1.950 | 78.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 82 | 1.950 | 80.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 84 | 1.950 | 82.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 86 | 1.950 | 84.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 88 | 1.950 | 86.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 90 | 1.950 | 88.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 92 | 1.950 | 90.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 94 | 1.950 | 92.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 96 | 1.950 | 94.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 98 | 1.950 | 96.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 100 | 1.950 | 98.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 102 | 1.950 | 100.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 104 | 1.950 | 102.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 106 | 1.950 | 104.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 108 | 1.950 | 106.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 110 | 1.950 | 108.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 112 | 1.950 | 110.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 114 | 1.950 | 112.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 116 | 1.950 | 114.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 118 | 1.950 | 116.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 120 | 1.950 | 118.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 122 | 1.950 | 120.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 124 | 1.950 | 122.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 126 | 1.950 | 124.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 128 | 1.950 | 126.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 130 | 1.950 | 128.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 132 | 1.950 | 130.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 134 | 1.950 | 132.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 136 | 1.950 | 134.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 138 | 1.950 | 136.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 140 | 1.950 | 138.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 142 | 1.950 | 140.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 144 | 1.950 | 142.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 146 | 1.950 | 144.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 148 | 1.950 | 146.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 150 | 1.950 | 148.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 152 | 1.950 | 150.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 154 | 1.950 | 152.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 156 | 1.950 | 154.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 158 | 1.950 | 156.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 160 | 1.950 | 158.050 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 162 | 1.950 | 160.050 | ... | ... | 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.